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 41
Download
Date Close Price change Market cap Trading volume

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.

Dec 11, 2018 $0.045
-1.45%
$872,833 $1,247
Dec 10, 2018 $0.0457
-3.97%
$885,580 $1,272
Dec 9, 2018 $0.0477
+2.22%
$923,842 $1,302
Dec 8, 2018 $0.0466
+0.95%
$903,748 $1,198
Dec 7, 2018 $0.0462
-2.45%
$895,732 $1,251
Dec 6, 2018 $0.0474
-2.95%
$919,271 $1,461
Dec 5, 2018 $0.0489
-6.70%
$947,058 $1,281
Dec 4, 2018 $0.0524
+15.53%
$1.02 million $1,977
Dec 3, 2018 $0.0454
-13.01%
$879,223 $1,524
Dec 2, 2018 $0.0519
-1.57%
$1.01 million $1,415
Dec 1, 2018 $0.0527
+6.49%
$1.02 million $1,480
Nov 30, 2018 $0.0496
+0.15%
$960,377 $1,403
Nov 29, 2018 $0.0519
+0.00%
$1.01 million $4,089
Nov 28, 2018 $0.0476
+0.00%
$921,589 $3,750
Nov 27, 2018 $0.0505
+0.00%
$978,567 $3,926
Nov 26, 2018 $0.0507
+0.00%
$983,098 $3,820
Nov 25, 2018 $0.0599
+0.00%
$1.16 million $4,292
Nov 24, 2018 $0.0606
+0.00%
$1.17 million $4,307
Nov 23, 2018 $0.0674
+0.00%
$1.31 million $4,525
Nov 22, 2018 $0.0674
+0.00%
$1.31 million $4,500
Nov 21, 2018 $0.0695
+0.00%
$1.35 million $4,634
Nov 20, 2018 $0.0788
+0.00%
$1.53 million $5,282
Nov 19, 2018 $0.0827
+0.00%
$1.6 million $5,598
Nov 18, 2018 $0.0825
+0.00%
$1.6 million $5,553
Nov 17, 2018 $0.084
+0.00%
$1.63 million $5,591
Nov 16, 2018 $0.0951
+0.00%
$0 $5,594
Nov 15, 2018 $0.0889
+0.00%
$0 $6,126
Nov 14, 2018 $0.0885
+0.00%
$0 $6,362
Nov 13, 2018 $0.0898
+0.00%
$0 $6,402
Nov 12, 2018 $0.092
+0.00%
$0 $6,388
Nov 11, 2018 $0.0948
+0.00%
$0 $6,401
Nov 10, 2018 $0.0989
+0.00%
$0 $6,412
Nov 9, 2018 $0.102
+0.00%
$0 $6,490
Nov 8, 2018 $0.0969
+0.00%
$-- $6,532
Nov 7, 2018 $0.0989
+0.00%
$-- $6,438
Nov 6, 2018 $0.101
+0.00%
$-- $6,440
Nov 5, 2018 $0.0943
+0.00%
$-- $6,404
Nov 4, 2018 $0.0973
+0.00%
$-- $6,372
Nov 3, 2018 $0.0996
+0.00%
$-- $6,395
Nov 2, 2018 $0.102
+0.00%
$-- $6,347
Nov 1, 2018 $0.105
+0.00%
$-- $6,315
Oct 31, 2018 $0.108
+0.00%
$-- $6,314
Oct 30, 2018 $0.137
+0.00%
$-- $6,403
Oct 29, 2018 $0.154
+0.00%
$-- $6,467
Oct 28, 2018 $0.153
+0.00%
$-- $6,464
Oct 27, 2018 $0.156
+0.00%
$-- $6,463
Oct 26, 2018 $0.175
+0.00%
$-- $6,472
Oct 25, 2018 $0.171
+0.00%
$-- $6,497
Oct 24, 2018 $0.179
+0.00%
$-- $6,473
Oct 23, 2018 $0.181
+0.00%
$-- $6,493