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 5
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 2, 2023 $0.594
+1.00%
$2.18 million $10,671
Dec 1, 2023 $0.583
-10.38%
$2.14 million $11,493
Nov 30, 2023 $0.65
-0.16%
$2.38 million $2,037
Nov 29, 2023 $0.651
+1.99%
$2.39 million $887
Nov 28, 2023 $0.638
+1.90%
$2.34 million $2,136
Nov 27, 2023 $0.626
-2.58%
$2.3 million $3,289
Nov 26, 2023 $0.643
-1.98%
$2.36 million $2,614
Nov 25, 2023 $0.652
-0.90%
$2.39 million $3,535
Nov 24, 2023 $0.658
+6.67%
$2.42 million $12,104
Nov 23, 2023 $0.617
-0.30%
$2.26 million $11,021
Nov 22, 2023 $0.619
+2.06%
$2.27 million $5,031
Nov 21, 2023 $0.608
-7.21%
$2.23 million $1,234
Nov 20, 2023 $0.655
-2.68%
$2.4 million $1,314
Nov 19, 2023 $0.673
-0.46%
$2.47 million $1,951
Nov 18, 2023 $0.676
-1.01%
$2.48 million $7,450
Nov 17, 2023 $0.683
-2.33%
$2.51 million $2,632
Nov 16, 2023 $0.699
-7.13%
$2.56 million $9,811
Nov 15, 2023 $0.76
+7.47%
$2.79 million $15,891
Nov 14, 2023 $0.713
-1.71%
$2.62 million $11,682
Nov 13, 2023 $0.725
+0.65%
$2.66 million $7,887
Nov 12, 2023 $0.719
-4.26%
$2.64 million $14,335
Nov 11, 2023 $0.749
-0.60%
$2.75 million $13,523
Nov 10, 2023 $0.754
+3.95%
$2.77 million $10,704
Nov 9, 2023 $0.724
+19.83%
$2.66 million $11,613
Nov 8, 2023 $0.606
+39.03%
$2.22 million $724
Nov 7, 2023 $0.436
+5.21%
$1.6 million $70
Nov 6, 2023 $0.414
-12.48%
$1.52 million $20
Nov 5, 2023 $0.474
+10.37%
$1.74 million $49
Nov 4, 2023 $0.429
+4.52%
$1.57 million $2,404
Nov 3, 2023 $0.41
-4.62%
$1.51 million $4,235
Nov 2, 2023 $0.43
+2.58%
$1.58 million $1,325
Nov 1, 2023 $0.423
+2.19%
$1.55 million $2,660
Oct 31, 2023 $0.415
-2.75%
$1.52 million $2,230
Oct 30, 2023 $0.427
-0.35%
$1.57 million $1,977
Oct 29, 2023 $0.428
-2.26%
$1.57 million $4,006
Oct 28, 2023 $0.436
+0.40%
$1.6 million $6,913
Oct 27, 2023 $0.434
-0.33%
$1.59 million $5,939
Oct 26, 2023 $0.436
+7.13%
$1.6 million $5,408
Oct 25, 2023 $0.409
-8.62%
$1.5 million $7,991
Oct 24, 2023 $0.448
-8.48%
$1.64 million $3,298
Oct 23, 2023 $0.489
+6.38%
$1.79 million $1,595
Oct 22, 2023 $0.46
+12.91%
$1.69 million $6,621
Oct 21, 2023 $0.413
+0.67%
$1.52 million $6,103
Oct 20, 2023 $0.412
+0.23%
$1.51 million $7,855
Oct 19, 2023 $0.411
+4.50%
$1.51 million $8,185
Oct 18, 2023 $0.392
-3.07%
$1.44 million $7,235
Oct 17, 2023 $0.403
+4.94%
$1.48 million $3,530
Oct 16, 2023 $0.387
+1.12%
$1.42 million $6,196
Oct 15, 2023 $0.382
-1.99%
$1.4 million $4,410
Oct 14, 2023 $0.382
-0.70%
$1.4 million $3,445