X
BTC/USD
$ 36,219  1.09%
BTC/EUR
€ 30,039  1.31%
BTC/CNY
¥ 240,259  1.16%
BTC/GBP
£ 26,730  1.38%
BTC/RUB
₽ 2,541,193  1.99%
BTC volume
$ 15.50B
Altcoin volume
$ 42.55B
Crypto market cap
$ 982.22B
    Last price % 24 high 24 low 24 volume # Coins Market cap

Adshares

ADS

$ 0.055415 -7.39 % $ 0.061133 $ 0.055292 $ 85.00
Adshares

Adshares ADS

Last price
$ 0.055415
%
-7.39 %
24 high
$ 0.061133
24 low
$ 0.055292
24 volume
# Coins
Market cap
Adshares ADS historical data
Date Close 24 high 24 low volume
Jan 17, 2021 $ 0.05983637 $ 0.06350383 $ 0.05732879 $ 156
Jan 16, 2021 $ 0.06126594 $ 0.06187917 $ 0.05799804 $ 65
Jan 15, 2021 $ 0.05967237 $ 0.06562507 $ 0.04211204 $ 225
Jan 14, 2021 $ 0.06272449 $ 0.06367125 $ 0.03988446 $ 112
Jan 13, 2021 $ 0.05941725 $ 0.05998843 $ 0.04803234 $ 124
Jan 12, 2021 $ 0.05585566 $ 0.05890240 $ 0.05130542 $ 1,001
Jan 11, 2021 $ 0.05753877 $ 0.06157121 $ 0.04788713 $ 987
Jan 10, 2021 $ 0.06155422 $ 0.06754563 $ 0.05592713 $ 228
Jan 09, 2021 $ 0.06639248 $ 0.06692146 $ 0.05984325 $ 927
Jan 08, 2021 $ 0.06692146 $ 0.07173866 $ 0.06054748 $ 0
Jan 07, 2021 $ 0.06789096 $ 0.06932021 $ 0.06149332 $ 567
Jan 06, 2021 $ 0.06375218 $ 0.06471683 $ 0.05743331 $ 387
Jan 05, 2021 $ 0.05884052 $ 0.06169915 $ 0.03401979 $ 2,179
Jan 04, 2021 $ 0.05893273 $ 0.06246396 $ 0.05215746 $ 2,288
Jan 03, 2021 $ 0.06074316 $ 0.06256866 $ 0.05641789 $ 2,756
Jan 02, 2021 $ 0.05669161 $ 0.05911014 $ 0.04988639 $ 1,417
Jan 01, 2021 $ 0.05084435 $ 0.05268622 $ 0.04996836 $ 871
Dec 31, 2020 $ 0.05158719 $ 0.05221976 $ 0.04927537 $ 1,620
Dec 30, 2020 $ 0.05143153 $ 0.05308780 $ 0.04719399 $ 1,825
Dec 29, 2020 $ 0.05062774 $ 0.05169026 $ 0.04723854 $ 538
Dec 28, 2020 $ 0.05057428 $ 0.05264841 $ 0.04647813 $ 474
Dec 27, 2020 $ 0.04671865 $ 0.05042951 $ 0.04623498 $ 821
Dec 26, 2020 $ 0.04759945 $ 0.04910947 $ 0.04540124 $ 700
Dec 25, 2020 $ 0.04639408 $ 0.04654283 $ 0.04330408 $ 637
Dec 24, 2020 $ 0.04484474 $ 0.04514617 $ 0.04154640 $ 687
Dec 23, 2020 $ 0.04231558 $ 0.04559776 $ 0.03960093 $ 918
Dec 22, 2020 $ 0.04504748 $ 0.04504983 $ 0.04140124 $ 951
Dec 21, 2020 $ 0.04159515 $ 0.04453243 $ 0.03959853 $ 1,254
Dec 20, 2020 $ 0.04319826 $ 0.04490104 $ 0.04118719 $ 1,231
Dec 19, 2020 $ 0.04270025 $ 0.04363932 $ 0.03971245 $ 1,381
Dec 18, 2020 $ 0.04120130 $ 0.04311529 $ 0.04033213 $ 2,612

We will update this as soon as possible. If you like to help, you can contact us.

We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more