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 38
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.

May 18, 2019 $0.103
-4.81%
$2.01 million $1,482
May 17, 2019 $0.109
+6.16%
$2.11 million $3,542
May 16, 2019 $0.102
-17.19%
$1.98 million $2,412
May 15, 2019 $0.124
+3.89%
$2.4 million $3,124
May 14, 2019 $0.119
+3.51%
$2.31 million $2,356
May 13, 2019 $0.115
+8.65%
$2.23 million $3,881
May 12, 2019 $0.106
-5.44%
$2.05 million $3,440
May 11, 2019 $0.112
+2.27%
$2.17 million $3,330
May 10, 2019 $0.109
+21.83%
$2.12 million $4,982
May 9, 2019 $0.0899
-3.74%
$1.74 million $3,297
May 8, 2019 $0.0933
-16.52%
$1.81 million $4,181
May 7, 2019 $0.112
+3.91%
$2.17 million $4,270
May 6, 2019 $0.108
-1.01%
$2.09 million $2,658
May 5, 2019 $0.109
-7.91%
$2.11 million $2,962
May 4, 2019 $0.118
+22.02%
$2.29 million $5,362
May 3, 2019 $0.0967
+1.36%
$1.87 million $4,126
May 2, 2019 $0.0954
+4.54%
$1.85 million $4,671
May 1, 2019 $0.0913
+12.56%
$1.77 million $2,483
Apr 30, 2019 $0.0811
-1.83%
$1.57 million $2,432
Apr 29, 2019 $0.0826
+3.86%
$1.6 million $2,927
Apr 28, 2019 $0.0794
+17.65%
$1.54 million $1,214
Apr 27, 2019 $0.0675
-4.90%
$1.31 million $1,426
Apr 26, 2019 $0.0709
-3.07%
$1.37 million $2,165
Apr 25, 2019 $0.0732
-7.64%
$1.42 million $3,408
Apr 24, 2019 $0.0792
-7.30%
$1.54 million $4,031
Apr 23, 2019 $0.0855
+12.81%
$1.66 million $6,502
Apr 22, 2019 $0.0758
-0.28%
$1.47 million $4,082
Apr 21, 2019 $0.076
-0.77%
$1.47 million $3,305
Apr 20, 2019 $0.0766
-3.36%
$1.48 million $3,291
Apr 19, 2019 $0.0792
+1.63%
$1.54 million $4,570
Apr 18, 2019 $0.0779
+4.09%
$1.51 million $4,439
Apr 17, 2019 $0.0749
-8.71%
$1.45 million $3,701
Apr 16, 2019 $0.082
+5.31%
$1.59 million $3,603
Apr 15, 2019 $0.0779
+8.55%
$1.51 million $3,261
Apr 14, 2019 $0.0718
+10.17%
$1.39 million $2,522
Apr 13, 2019 $0.0651
-17.25%
$1.26 million $2,553
Apr 12, 2019 $0.0787
+8.35%
$1.53 million $3,842
Apr 11, 2019 $0.0727
-6.31%
$1.41 million $5,297
Apr 10, 2019 $0.0776
+12.23%
$1.5 million $5,151
Apr 9, 2019 $0.0691
+22.54%
$1.34 million $5,726
Apr 8, 2019 $0.0564
+2.19%
$1.09 million $4,668
Apr 7, 2019 $0.0552
+10.96%
$1.07 million $3,674
Apr 6, 2019 $0.0497
+14.44%
$963,658 $6,313
Apr 5, 2019 $0.0435
+14.46%
$842,099 $3,022
Apr 4, 2019 $0.038
-5.87%
$735,671 $4,593
Apr 3, 2019 $0.0403
-5.47%
$781,929 $10,719
Apr 2, 2019 $0.0427
+57.86%
$827,069 $38,090
Apr 1, 2019 $0.027
-18.33%
$523,913 $13,604
Mar 31, 2019 $0.0331
+41.20%
$641,549 $4,328
Mar 30, 2019 $0.0234
-6.56%
$454,430 $3,278