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 9
Download
Date Close Price change Market cap Trading volume

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

May 16, 2023 $0.832
-0.14%
$3.06 million $10,388
May 15, 2023 $0.841
-0.30%
$3.09 million $37,729
May 14, 2023 $0.844
+0.84%
$3.1 million $2,019
May 13, 2023 $0.836
-10.81%
$3.07 million $2,745
May 12, 2023 $0.939
-3.33%
$3.45 million $229
May 11, 2023 $0.975
-2.66%
$3.58 million $11,602
May 10, 2023 $1
-3.40%
$3.68 million $34,529
May 9, 2023 $1.04
-1.05%
$3.83 million $13,793
May 8, 2023 $1.06
-2.59%
$3.88 million $32,191
May 7, 2023 $1.09
+0.59%
$3.99 million $16,241
May 6, 2023 $1.08
-3.33%
$3.96 million $9,021
May 5, 2023 $1.12
+4.96%
$4.12 million $16,800
May 4, 2023 $1.07
-2.23%
$3.92 million $19,683
May 3, 2023 $1.1
+2.03%
$4.03 million $23,323
May 2, 2023 $1.07
+0.03%
$3.93 million $28,570
May 1, 2023 $1.06
-3.34%
$3.91 million $24,360
Apr 30, 2023 $1.11
+0.22%
$4.06 million $7,184
Apr 29, 2023 $1.1
-2.43%
$4.05 million $1,000
Apr 28, 2023 $1.13
-1.54%
$4.15 million $1,980
Apr 27, 2023 $1.15
-0.02%
$4.21 million $3,044
Apr 26, 2023 $1.15
-5.05%
$4.21 million $10,834
Apr 25, 2023 $1.21
+1.24%
$4.44 million $6,964
Apr 24, 2023 $1.19
-3.89%
$4.38 million $8,009
Apr 23, 2023 $1.24
-0.38%
$4.57 million $3,587
Apr 22, 2023 $1.25
+1.60%
$4.59 million $1,299
Apr 21, 2023 $1.23
-6.18%
$4.52 million $581
Apr 20, 2023 $1.31
-3.23%
$4.81 million $3,989
Apr 19, 2023 $1.35
-6.36%
$4.97 million $29,123
Apr 18, 2023 $1.44
-0.71%
$5.29 million $30,522
Apr 17, 2023 $1.44
-0.51%
$5.28 million $30,823
Apr 16, 2023 $1.45
-0.27%
$5.31 million $103,421
Apr 15, 2023 $1.46
+1.74%
$5.37 million $29,790
Apr 14, 2023 $1.44
+3.50%
$5.28 million $72,287
Apr 13, 2023 $1.4
+3.05%
$5.13 million $23,468
Apr 12, 2023 $1.35
+0.82%
$4.97 million $21,735
Apr 11, 2023 $1.35
+34.60%
$4.94 million $25,108
Apr 10, 2023 $0.997
+1.78%
$3.66 million $19,122
Apr 9, 2023 $0.992
+1.02%
$3.64 million $20,144
Apr 8, 2023 $0.974
-2.32%
$3.57 million $19,392
Apr 7, 2023 $0.997
-2.41%
$3.66 million $43,711
Apr 6, 2023 $1.02
+4.27%
$3.75 million $49,264
Apr 5, 2023 $0.987
+8.88%
$3.62 million $13,557
Apr 4, 2023 $0.91
+0.10%
$3.34 million $69,229
Apr 3, 2023 $0.903
-2.35%
$3.31 million $10,431
Apr 2, 2023 $0.927
+1.26%
$3.4 million $17,948
Apr 1, 2023 $0.92
+1.88%
$3.38 million $9,609
Mar 31, 2023 $0.902
+8.59%
$3.31 million $8,210
Mar 30, 2023 $0.83
-6.63%
$3.05 million $292
Mar 29, 2023 $0.889
+1.40%
$3.27 million $4,010
Mar 28, 2023 $0.878
+1.85%
$3.22 million $4,274