ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,220.00
      -0.07%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.21
      -0.29%
      Bitcoin
      69,959.30
      -0.25%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. AdShares (Cryptocurrency:ADSUSD)

      6. AdShares (Cryptocurrency:ADSUSD) Historical

      ADSUSD AdShares

      0.978989
      -0.002848 (-0.29%)
      20:02:01 - Realtime Data

      ADSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.982383 -0.016937 -1.69% 1.00 1.01 0.969189 0.00
      May 20 2024 0.99932 0.072122 7.78% 0.827697 1.00 0.823594 0.00
      May 19 2024 0.927198 -0.010951 -1.17% 0.937169 0.94736 0.923481 0.00
      May 18 2024 0.938149 0.000825 0.09% 0.937624 0.943387 0.93331 0.00
      May 17 2024 0.937324 0.023502 2.57% 0.914254 0.94449 0.912284 0.00
      May 16 2024 0.913822 -0.014845 -1.60% 0.927642 0.93376 0.904451 0.00
      May 15 2024 0.928667 0.066693 7.74% 0.861656 0.929802 0.858541 0.00
      May 14 2024 0.861974 -0.018356 -2.09% 0.880653 0.883127 0.855618 0.00
      May 13 2024 0.88033 0.019678 2.29% 0.827697 0.888285 0.823594 0.00
      May 12 2024 0.860652 0.009623 1.13% 0.851905 0.865152 0.848577 0.00
      May 11 2024 0.851029 -0.001997 -0.23% 0.851623 0.860101 0.847021 0.00
      May 10 2024 0.853027 -0.029316 -3.32% 0.880751 0.888579 0.843368 0.00
      May 09 2024 0.882343 0.026096 3.05% 0.856624 0.88731 0.84917 0.00
      May 08 2024 0.856246 -0.018465 -2.11% 0.872681 0.882117 0.852273 0.00
      May 07 2024 0.874711 -0.009873 -1.12% 0.884331 0.901195 0.871744 0.00
      May 06 2024 0.884584 -0.011499 -1.28% 0.827697 0.913919 0.823594 0.00
      May 05 2024 0.896083 0.001762 0.20% 0.894495 0.903979 0.881494 0.00
      May 04 2024 0.894321 0.013267 1.51% 0.88045 0.902098 0.876216 0.00
      May 03 2024 0.881054 0.052904 6.39% 0.827697 0.886704 0.823594 0.00
      May 02 2024 0.82815 0.00994 1.21% 0.815328 0.834526 0.796715 0.00
      May 01 2024 0.818211 -0.033618 -3.95% 0.848778 0.849573 0.791213 0.00
      Apr 30 2024 0.851829 -0.041856 -4.68% 0.893727 0.905512 0.827374 0.00
      Apr 29 2024 0.893685 0.011692 1.33% 0.90913 0.918955 0.865368 0.00
      Apr 28 2024 0.881993 -0.006455 -0.73% 0.887758 0.899782 0.878684 0.00
      Apr 27 2024 0.888448 -0.004695 -0.53% 0.892461 0.894556 0.875063 0.00
      Apr 26 2024 0.893144 -0.009636 -1.07% 0.902785 0.906796 0.8869 0.00
      Apr 25 2024 0.902779 0.003979 0.44% 0.899799 0.913632 0.879151 0.00
      Apr 24 2024 0.8988 -0.03057 -3.29% 0.929748 0.939057 0.889932 0.00
      Apr 23 2024 0.92937 -0.006838 -0.73% 0.935209 0.940733 0.922158 0.00
      Apr 22 2024 0.936207 0.026353 2.90% 0.90913 0.9415 0.90544 0.00
      Apr 21 2024 0.909855 0.001073 0.12% 0.90692 0.919638 0.89984 0.00
      Apr 20 2024 0.908782 0.012092 1.35% 0.893554 0.916242 0.885559 0.00
      Apr 19 2024 0.89669 0.00749 0.84% 0.887372 0.916951 0.834428 0.00
      Apr 18 2024 0.8892 0.030662 3.57% 0.857962 0.89784 0.85187 0.00
      Apr 17 2024 0.858538 -0.033549 -3.76% 0.893815 0.90241 0.838127 0.00
      Apr 16 2024 0.892087 0.003943 0.44% 0.887935 0.899951 0.864135 0.00
      Apr 15 2024 0.888144 -0.032941 -3.58% 0.900477 0.935849 0.870368 0.00
      Apr 14 2024 0.921085 0.018283 2.03% 0.900477 0.921873 0.870368 0.00
      Apr 13 2024 0.902801 -0.037005 -3.94% 0.939341 0.951228 0.862428 0.00
      Apr 12 2024 0.939806 -0.04118 -4.20% 0.980126 0.996737 0.924392 0.00
      Apr 11 2024 0.980986 -0.006814 -0.69% 0.987831 0.997611 0.973957 0.00
      Apr 10 2024 0.9878 0.019313 1.99% 0.967609 0.995245 0.945593 0.00
      Apr 09 2024 0.968487 -0.035447 -3.53% 1.00 1.00 0.955905 0.00
      Apr 08 2024 1.00 0.030 3.28% 0.980034 1.02 0.975301 0.00
      Apr 07 2024 0.972086 0.006707 0.69% 0.96467 0.983564 0.964654 0.00
      Apr 06 2024 0.965378 0.013496 1.42% 0.948834 0.974297 0.945005 0.00
      Apr 05 2024 0.951882 -0.006491 -0.68% 0.959335 0.96201 0.924219 0.00
      Apr 04 2024 0.958373 0.032407 3.50% 0.924994 0.970233 0.911601 0.00
      Apr 03 2024 0.925966 0.009381 1.02% 0.916963 0.937038 0.904344 0.00
      Apr 02 2024 0.916585 -0.061641 -6.30% 0.97525 0.97525 0.904178 0.00
      Apr 01 2024 0.978226 -0.019547 -1.96% 0.980034 0.989927 0.955021 0.00
      Mar 31 2024 0.997773 0.022481 2.31% 0.976246 0.998484 0.976088 0.00
      Mar 30 2024 0.975292 -0.003287 -0.34% 0.977955 0.984835 0.974372 0.00
      Mar 29 2024 0.978579 -0.012076 -1.22% 0.990763 0.993015 0.96746 0.00
      Mar 28 2024 0.990655 0.021397 2.21% 0.973034 1.00 0.965321 0.00
      Mar 27 2024 0.969259 -0.010738 -1.10% 0.980034 1.00 0.95732 0.00
      Mar 26 2024 0.979996 0.001007 0.10% 0.976931 1.00 0.971825 0.00
      Mar 25 2024 0.978989 0.036285 3.85% 0.635244 0.996833 0.633682 0.00
      Mar 24 2024 0.942704 0.041744 4.63% 0.897134 0.946017 0.893783 0.00
      Mar 23 2024 0.90096 0.012857 1.45% 0.89223 0.922278 0.882552 0.00
      Mar 22 2024 0.888103 -0.028515 -3.11% 0.917031 0.932877 0.872347 0.00
      Mar 21 2024 0.916619 -0.032918 -3.47% 0.951006 0.954778 0.904967 0.00
      Mar 20 2024 0.949536 0.078714 9.04% 0.870005 0.953529 0.851907 0.00
      Mar 19 2024 0.870822 -0.078034 -8.22% 0.947957 0.953649 0.861672 0.00
      Mar 18 2024 0.948856 -0.008252 -0.86% 0.635244 0.963655 0.633682 0.00
      Mar 17 2024 0.957108 0.04397 4.82% 0.918967 0.963561 0.904169 0.00
      Mar 16 2024 0.913138 -0.061676 -6.33% 0.973846 0.980 0.910312 0.00
      Mar 15 2024 0.974815 -0.025737 -2.57% 0.635244 0.987287 0.633682 0.00
      Mar 14 2024 1.00 -0.020 -2.26% 1.02 1.03 0.960758 0.00
      Mar 13 2024 1.02 0.020 2.30% 0.99962 1.03 0.998722 0.00
      Mar 12 2024 1.00 -0.010 -0.95% 1.01 1.02 0.969345 0.00
      Mar 11 2024 1.01 0.040 4.51% 0.635244 1.02 0.633682 0.00
      Mar 10 2024 0.966601 0.007382 0.77% 0.958813 0.979896 0.956 0.00
      Mar 09 2024 0.95922 0.002863 0.30% 0.956383 0.961558 0.95277 0.00
      Mar 08 2024 0.956357 0.017165 1.83% 0.937812 0.980502 0.930691 0.00
      Mar 07 2024 0.939192 0.013944 1.51% 0.923739 0.95291 0.920422 0.00
      Mar 06 2024 0.925247 0.024262 2.69% 0.892233 0.9464 0.879834 0.00
      Mar 05 2024 0.900985 -0.048287 -5.09% 0.956251 0.966834 0.84967 0.00
      Mar 04 2024 0.949273 0.067421 7.65% 0.635244 0.95874 0.633682 0.00
      Mar 03 2024 0.881851 0.013437 1.55% 0.867996 0.885518 0.860745 0.00
      Mar 02 2024 0.868415 -0.007183 -0.82% 0.874681 0.874681 0.862927 0.00
      Mar 01 2024 0.875598 0.015319 1.78% 0.856778 0.8841 0.851367 0.00
      Feb 29 2024 0.860279 -0.01456 -1.66% 0.872383 0.891206 0.847227 0.00
      Feb 28 2024 0.874839 0.076874 9.63% 0.798565 0.895977 0.794384 0.00
      Feb 27 2024 0.797965 0.034625 4.54% 0.764753 0.806266 0.763213 0.00
      Feb 26 2024 0.76334 0.038636 5.33% 0.635244 0.769405 0.633682 0.00
      Feb 25 2024 0.724705 0.002903 0.40% 0.721921 0.72737 0.71801 0.00
      Feb 24 2024 0.721802 0.00962 1.35% 0.710503 0.723668 0.70819 0.00
      Feb 23 2024 0.712181 -0.006062 -0.84% 0.7182 0.720906 0.707548 0.00
      Feb 22 2024 0.718243 -0.009126 -1.25% 0.725021 0.728365 0.713148 0.00

      Your Recent History

      COIN
      ADSUSD
      AdShares
      Delayed Upgrade Clock