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

Adshares Historical Data

ADST Page 7
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.

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