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 7
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.

Aug 24, 2023 $0.643
-8.52%
$2.36 million $14,090
Aug 23, 2023 $0.702
-1.62%
$2.58 million $10,940
Aug 22, 2023 $0.713
+1.10%
$2.62 million $9,412
Aug 21, 2023 $0.701
-2.49%
$2.57 million $9,536
Aug 20, 2023 $0.73
+2.11%
$2.68 million $9,835
Aug 19, 2023 $0.706
+3.36%
$2.59 million $5,600
Aug 18, 2023 $0.682
-1.07%
$2.5 million $1,928
Aug 17, 2023 $0.691
-2.34%
$2.53 million $12,583
Aug 16, 2023 $0.711
-3.22%
$2.61 million $16,075
Aug 15, 2023 $0.725
-0.20%
$2.66 million $16,484
Aug 14, 2023 $0.725
+0.87%
$2.66 million $16,294
Aug 13, 2023 $0.726
-1.01%
$2.67 million $22,920
Aug 12, 2023 $0.73
+0.45%
$2.68 million $34,650
Aug 11, 2023 $0.729
-0.64%
$2.67 million $22,239
Aug 10, 2023 $0.74
-1.78%
$2.72 million $24,334
Aug 9, 2023 $0.754
+1.40%
$2.77 million $23,129
Aug 8, 2023 $0.746
+0.37%
$2.74 million $52,013
Aug 7, 2023 $0.739
-0.63%
$2.71 million $26,226
Aug 6, 2023 $0.746
+0.23%
$2.74 million $26,570
Aug 5, 2023 $0.744
-0.74%
$2.73 million $25,452
Aug 4, 2023 $0.746
+0.62%
$2.74 million $156,987
Aug 3, 2023 $0.738
+1.01%
$2.71 million $40,241
Aug 2, 2023 $0.739
+2.26%
$2.71 million $57,782
Aug 1, 2023 $0.721
-3.51%
$2.65 million $19,116
Jul 31, 2023 $0.721
-0.60%
$2.65 million $21,934
Jul 30, 2023 $0.722
-0.30%
$2.65 million $22,310
Jul 29, 2023 $0.728
+0.61%
$2.67 million $21,901
Jul 28, 2023 $0.726
+3.19%
$2.67 million $12,334
Jul 27, 2023 $0.7
-1.54%
$2.57 million $28,199
Jul 26, 2023 $0.714
+4.12%
$2.62 million $19,096
Jul 25, 2023 $0.689
-5.51%
$2.53 million $20,901
Jul 24, 2023 $0.73
+1.04%
$2.68 million $22,284
Jul 23, 2023 $0.722
+1.18%
$2.65 million $25,044
Jul 22, 2023 $0.714
-0.40%
$2.62 million $29,479
Jul 21, 2023 $0.717
+0.00%
$2.63 million $22,815
Jul 20, 2023 $0.723
-2.72%
$2.66 million $19,806
Jul 19, 2023 $0.74
-1.54%
$2.72 million $9,614
Jul 18, 2023 $0.749
+0.66%
$2.75 million $15,122
Jul 17, 2023 $0.74
-3.08%
$2.72 million $12,317
Jul 16, 2023 $0.763
-2.89%
$2.8 million $37,979
Jul 15, 2023 $0.786
+2.62%
$2.88 million $17,784
Jul 14, 2023 $0.76
-3.26%
$2.79 million $17,209
Jul 13, 2023 $0.787
+1.29%
$2.89 million $15,028
Jul 12, 2023 $0.776
-1.25%
$2.85 million $13,816
Jul 11, 2023 $0.785
-1.56%
$2.88 million $14,630
Jul 10, 2023 $0.793
-0.42%
$2.91 million $16,910
Jul 9, 2023 $0.79
-0.63%
$2.9 million $17,127
Jul 8, 2023 $0.796
+0.78%
$2.92 million $18,625
Jul 7, 2023 $0.782
-0.25%
$2.87 million $28,218
Jul 6, 2023 $0.79
-0.46%
$2.9 million $16,573