Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Adshares Historical Data

ADST Page 40
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Feb 2, 2019 $0.0347
+6.89%
$671,603 $147
Feb 1, 2019 $0.0324
-40.68%
$628,494 $458
Jan 31, 2019 $0.0547
-42.74%
$1.06 million $1,031
Jan 30, 2019 $0.0955
+3.18%
$1.85 million $633
Jan 29, 2019 $0.0926
-5.16%
$1.79 million $2,275
Jan 28, 2019 $0.0976
-2.70%
$1.89 million $1
Jan 27, 2019 $0.1
-0.58%
$1.94 million $25
Jan 26, 2019 $0.101
-0.21%
$1.96 million $16
Jan 25, 2019 $0.101
-3.51%
$1.96 million $2,494
Jan 24, 2019 $0.105
-0.91%
$2.03 million $2,211
Jan 22, 2019 $0.06
-0.24%
$1.16 million $5
Jan 21, 2019 $0.0602
-0.20%
$1.17 million $5
Jan 18, 2019 $0.0429
-0.36%
$830,411 $59
Jan 17, 2019 $0.043
+0.36%
$833,015 $59
Jan 16, 2019 $0.0428
-75.36%
$830,013 $59
Jan 15, 2019 $0.174
+57.77%
$3.37 million $14
Jan 14, 2019 $0.11
+96.43%
$2.14 million $0
Jan 13, 2019 $0.0561
+15.37%
$1.09 million $3,038
Jan 12, 2019 $0.0486
-0.60%
$942,774 $1,249
Jan 11, 2019 $0.0489
-0.05%
$948,542 $1,289
Jan 10, 2019 $0.049
-9.96%
$949,000 $1,341
Jan 9, 2019 $0.0544
-0.53%
$1.05 million $1,463
Jan 8, 2019 $0.0547
-13.20%
$1.06 million $2,118
Jan 7, 2019 $0.063
-0.57%
$1.22 million $1,716
Jan 6, 2019 $0.0634
+5.48%
$1.23 million $1,688
Jan 5, 2019 $0.0601
-1.67%
$1.16 million $1,610
Jan 4, 2019 $0.0612
+1.52%
$1.19 million $1,690
Jan 3, 2019 $0.0602
-3.69%
$1.17 million $1,989
Jan 2, 2019 $0.0625
+16.71%
$1.21 million $1,704
Jan 1, 2019 $0.0535
+20.83%
$1.04 million $2,742
Dec 31, 2018 $0.0442
-4.02%
$857,405 $1,207
Dec 30, 2018 $0.0461
+3.28%
$892,679 $1,228
Dec 29, 2018 $0.0446
-4.26%
$864,166 $1,241
Dec 28, 2018 $0.0466
+8.14%
$903,968 $1,251
Dec 27, 2018 $0.0431
-5.37%
$835,848 $1,185
Dec 26, 2018 $0.0456
-2.49%
$883,271 $1,546
Dec 25, 2018 $0.0467
-5.86%
$904,574 $1,244
Dec 24, 2018 $0.0496
+1.22%
$960,622 $1,304
Dec 23, 2018 $0.0489
-9.82%
$948,600 $4,136
Dec 22, 2018 $0.0543
+3.76%
$1.05 million $1,449
Dec 21, 2018 $0.0523
-5.99%
$1.01 million $1,353
Dec 20, 2018 $0.0556
+13.16%
$1.08 million $1,444
Dec 19, 2018 $0.0492
+1.51%
$953,453 $1,380
Dec 18, 2018 $0.0484
+3.39%
$938,617 $1,344
Dec 17, 2018 $0.0469
+12.11%
$908,164 $1,303
Dec 16, 2018 $0.0418
-1.54%
$810,097 $1,188
Dec 15, 2018 $0.0425
-0.21%
$822,944 $1,188
Dec 14, 2018 $0.0425
-2.10%
$824,157 $1,170
Dec 13, 2018 $0.0434
-5.62%
$841,729 $1,186
Dec 12, 2018 $0.0461
+2.25%
$892,474 $1,279