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 9
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.

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