Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Adshares Historical Data

ADST Page 37
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jul 7, 2019 $0.192
-4.95%
$3.72 million $1,494
Jul 6, 2019 $0.202
-9.71%
$3.91 million $1,642
Jul 5, 2019 $0.224
+0.75%
$4.33 million $1,439
Jul 4, 2019 $0.222
-10.96%
$4.3 million $1,865
Jul 3, 2019 $0.249
+16.66%
$4.83 million $1,699
Jul 2, 2019 $0.214
-4.12%
$4.14 million $2,297
Jul 1, 2019 $0.223
+0.29%
$4.32 million $2,042
Jun 30, 2019 $0.222
-21.23%
$4.31 million $1,625
Jun 29, 2019 $0.282
+8.84%
$5.47 million $1,949
Jun 28, 2019 $0.259
+7.69%
$5.02 million $3,404
Jun 27, 2019 $0.241
-23.85%
$4.67 million $5,956
Jun 26, 2019 $0.316
-1.21%
$6.13 million $10,420
Jun 25, 2019 $0.32
+52.14%
$6.2 million $54,101
Jun 24, 2019 $0.21
-3.64%
$4.08 million $3,562
Jun 23, 2019 $0.218
+6.00%
$4.23 million $5,566
Jun 22, 2019 $0.206
+18.31%
$3.99 million $10,818
Jun 21, 2019 $0.174
-5.79%
$3.37 million $6,811
Jun 20, 2019 $0.185
-4.45%
$3.58 million $5,325
Jun 19, 2019 $0.193
+13.68%
$3.75 million $5,017
Jun 18, 2019 $0.17
-6.91%
$3.3 million $3,806
Jun 17, 2019 $0.183
-26.17%
$3.54 million $7,190
Jun 16, 2019 $0.247
+11.49%
$4.8 million $7,737
Jun 15, 2019 $0.222
+15.49%
$4.3 million $4,925
Jun 14, 2019 $0.192
+4.14%
$3.73 million $6,230
Jun 13, 2019 $0.185
+0.25%
$3.58 million $2,945
Jun 12, 2019 $0.184
+0.10%
$3.57 million $2,120
Jun 11, 2019 $0.184
-2.32%
$3.56 million $1,537
Jun 10, 2019 $0.188
-2.03%
$3.65 million $820
Jun 9, 2019 $0.192
-6.94%
$3.73 million $1,541
Jun 8, 2019 $0.207
+3.08%
$4 million $783
Jun 7, 2019 $0.2
+4.86%
$3.88 million $3,635
Jun 6, 2019 $0.191
+19.63%
$3.7 million $3,650
Jun 5, 2019 $0.16
-13.40%
$3.1 million $4,774
Jun 4, 2019 $0.184
-26.04%
$3.57 million $2,468
Jun 3, 2019 $0.249
+22.21%
$4.83 million $5,874
Jun 2, 2019 $0.204
-22.91%
$3.95 million $2,064
Jun 1, 2019 $0.265
-2.14%
$5.13 million $1,379
May 31, 2019 $0.271
+15.35%
$5.24 million $2,471
May 30, 2019 $0.234
-2.15%
$4.54 million $3,981
May 29, 2019 $0.24
-0.32%
$4.64 million $8,681
May 28, 2019 $0.24
-4.52%
$4.66 million $12,790
May 27, 2019 $0.252
+32.71%
$4.88 million $4,932
May 26, 2019 $0.19
+28.68%
$3.68 million $4,594
May 25, 2019 $0.147
+8.04%
$2.86 million $2,760
May 24, 2019 $0.136
+8.16%
$2.65 million $4,719
May 23, 2019 $0.126
+13.13%
$2.45 million $3,976
May 22, 2019 $0.112
-13.07%
$2.16 million $2,767
May 21, 2019 $0.128
+3.06%
$2.49 million $2,814
May 20, 2019 $0.125
+18.55%
$2.41 million $2,918
May 19, 2019 $0.105
+1.51%
$2.04 million $2,365