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 6
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.

Oct 13, 2023 $0.384
+0.55%
$1.41 million $4,385
Oct 12, 2023 $0.382
-0.63%
$1.4 million $4,674
Oct 11, 2023 $0.384
-1.23%
$1.41 million $6,871
Oct 10, 2023 $0.392
-0.90%
$1.44 million $6,721
Oct 9, 2023 $0.396
+1.60%
$1.45 million $5,843
Oct 8, 2023 $0.386
-2.40%
$1.42 million $6,310
Oct 7, 2023 $0.395
-5.29%
$1.45 million $6,129
Oct 6, 2023 $0.413
-3.40%
$1.51 million $10,346
Oct 5, 2023 $0.431
-0.93%
$1.58 million $10,168
Oct 4, 2023 $0.435
+0.58%
$1.6 million $8,430
Oct 3, 2023 $0.422
-2.64%
$1.55 million $11,321
Oct 2, 2023 $0.436
-0.62%
$1.6 million $11,227
Oct 1, 2023 $0.435
+1.03%
$1.6 million $13,160
Sep 30, 2023 $0.431
-3.06%
$1.58 million $7,587
Sep 29, 2023 $0.445
+2.73%
$1.63 million $13,257
Sep 28, 2023 $0.435
+0.79%
$1.6 million $10,728
Sep 27, 2023 $0.432
-3.56%
$1.58 million $13,717
Sep 26, 2023 $0.442
+4.86%
$1.62 million $13,420
Sep 25, 2023 $0.405
-4.54%
$1.49 million $6,419
Sep 24, 2023 $0.422
-1.79%
$1.55 million $14,478
Sep 23, 2023 $0.432
-11.85%
$1.58 million $14,457
Sep 22, 2023 $0.49
-1.13%
$1.8 million $13,634
Sep 21, 2023 $0.492
-0.92%
$1.81 million $13,325
Sep 20, 2023 $0.499
-1.53%
$1.83 million $14,466
Sep 19, 2023 $0.503
+2.99%
$1.85 million $13,446
Sep 18, 2023 $0.486
-3.76%
$1.78 million $12,707
Sep 17, 2023 $0.505
-3.75%
$1.85 million $14,158
Sep 16, 2023 $0.52
-11.50%
$1.91 million $9,246
Sep 15, 2023 $0.591
+2.55%
$2.17 million $12,313
Sep 14, 2023 $0.577
-0.53%
$2.12 million $17,716
Sep 13, 2023 $0.58
-0.90%
$2.13 million $18,712
Sep 12, 2023 $0.584
+9.20%
$2.14 million $8,589
Sep 11, 2023 $0.534
-5.87%
$1.96 million $77
Sep 10, 2023 $0.568
-1.74%
$2.08 million $824
Sep 9, 2023 $0.579
+0.04%
$2.13 million $3,111
Sep 8, 2023 $0.575
-2.03%
$2.11 million $9,329
Sep 7, 2023 $0.584
-1.77%
$2.14 million $9,241
Sep 6, 2023 $0.594
-2.47%
$2.18 million $11,476
Sep 5, 2023 $0.604
-0.84%
$2.22 million $8,276
Sep 4, 2023 $0.603
+0.13%
$2.21 million $2,434
Sep 3, 2023 $0.602
-0.14%
$2.21 million $1,621
Sep 2, 2023 $0.606
-1.36%
$2.23 million $3,593
Sep 1, 2023 $0.611
-0.51%
$2.24 million $5,298
Aug 31, 2023 $0.614
-1.17%
$2.26 million $8,183
Aug 30, 2023 $0.619
-3.30%
$2.27 million $15,251
Aug 29, 2023 $0.636
-0.73%
$2.34 million $13,118
Aug 28, 2023 $0.647
+1.81%
$2.37 million $11,778
Aug 27, 2023 $0.637
+1.21%
$2.34 million $16,304
Aug 26, 2023 $0.637
+0.75%
$2.34 million $14,003
Aug 25, 2023 $0.631
-1.95%
$2.32 million $11,398