X
BTC/USD
$ 30,610  2.61%
BTC/EUR
€ 29,187  2.08%
BTC/CNY
¥ 215,500  -0.87%
BTC/GBP
£ 24,650  1.28%
BTC/RUB
₽ 2,194,180  -0.26%
BTC volume
$ 8.62B
Altcoin volume
$ 26.65B
Crypto market cap
$ 1.21T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Adshares

ADS

$ 3.09 +4.02 % $ 3.12 $ 2.95 $ 1.19M
Adshares

Adshares ADS

Last price
$ 3.09
%
+4.02 %
24 high
$ 3.12
24 low
$ 2.95
24 volume
# Coins
Market cap
Adshares ADS historical data
Date Close 24 high 24 low volume
May 16, 2022 $ 2.9669720 $ 3.1432299 $ 2.8738500 $ 941,248
May 15, 2022 $ 3.1036224 $ 3.1890164 $ 2.9005889 $ 506,164
May 14, 2022 $ 2.9374129 $ 3.0649940 $ 2.7551028 $ 409,227
May 13, 2022 $ 2.9518344 $ 3.2104053 $ 2.3919284 $ 655,420
May 12, 2022 $ 2.8156491 $ 3.2735123 $ 1.8496672 $ 1,106,607
May 11, 2022 $ 3.1671480 $ 3.7149039 $ 2.9570263 $ 523,571
May 10, 2022 $ 3.3877178 $ 3.5876286 $ 3.2873115 $ 1,092,094
May 09, 2022 $ 3.3452404 $ 4.2730618 $ 2.5953597 $ 1,839,840
May 08, 2022 $ 3.8843656 $ 4.0452892 $ 3.7496265 $ 1,655,592
May 07, 2022 $ 3.9825588 $ 4.0517114 $ 3.9217070 $ 1,812,894
May 06, 2022 $ 4.0052307 $ 4.2047793 $ 3.8857349 $ 1,936,238
May 05, 2022 $ 4.1343417 $ 4.5020259 $ 4.0628401 $ 1,816,938
May 03, 2022 $ 4.2656437 $ 4.4061196 $ 4.2272205 $ 1,710,512
May 02, 2022 $ 4.2775268 $ 4.4228273 $ 4.2200000 $ 2,101,957
May 01, 2022 $ 4.3099855 $ 4.3546957 $ 4.0831186 $ 2,518,147
Apr 30, 2022 $ 4.3325157 $ 4.5559147 $ 4.2759976 $ 1,689,160
Apr 29, 2022 $ 4.3325157 $ 4.5559147 $ 4.2759976 $ 1,689,160
Apr 28, 2022 $ 4.4862007 $ 4.6576775 $ 4.2840439 $ 2,107,437
Apr 27, 2022 $ 4.4496414 $ 4.5440809 $ 4.2472375 $ 2,094,284
Apr 26, 2022 $ 4.3880591 $ 4.6384501 $ 4.3726774 $ 1,317,344
Apr 24, 2022 $ 4.4681443 $ 4.6252616 $ 4.3871319 $ 874,494
Apr 23, 2022 $ 4.5232953 $ 4.6509051 $ 4.4002965 $ 1,286,930
Apr 21, 2022 $ 4.6253937 $ 4.8169861 $ 4.5308698 $ 1,363,831
Apr 20, 2022 $ 4.7552138 $ 4.8162884 $ 4.4699027 $ 1,551,272
Apr 19, 2022 $ 4.7443888 $ 4.7620497 $ 4.5596619 $ 1,834,771
Apr 18, 2022 $ 4.6829760 $ 5.5284837 $ 4.5580032 $ 1,313,525
Apr 17, 2022 $ 4.8218873 $ 4.9708486 $ 4.6019398 $ 936,744

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