Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Adshares Adshares (ADS)
0.111821 USD (-18.00%)
0.00001027 BTC (-20.76%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Market Cap
3,894,217 USD
358 BTC
Volume (24h)
71,294 USD
6.55 BTC
Circulating Supply
34,825,373 ADS
Total Supply
38,758,206 ADS

Historical data for Adshares

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 14, 2019 0.137358 0.140228 0.119244 0.124871 8,552 4,348,682
Jul 13, 2019 0.163897 0.165836 0.121581 0.137313 81,069 4,778,048
Jul 12, 2019 0.185844 0.185844 0.154693 0.163834 62,054 5,700,884
Jul 11, 2019 0.191140 0.211277 0.181310 0.185697 35,571 6,465,351
Jul 10, 2019 0.251723 0.279906 0.175827 0.193135 214,001 6,724,348
Jul 09, 2019 0.227743 0.255355 0.223637 0.251731 246,770 8,761,880
Jul 08, 2019 0.193023 0.231460 0.192435 0.226068 111,285 7,868,643
Jul 07, 2019 0.203298 0.224462 0.193026 0.193026 1,507 6,718,563
Jul 06, 2019 0.222902 0.231455 0.192615 0.203299 1,652 7,076,129
Jul 05, 2019 0.223967 0.235086 0.197940 0.222945 2,661 7,759,863
Jul 04, 2019 0.253255 0.256884 0.205308 0.224038 37,969 7,794,551
Jul 03, 2019 0.217099 0.257127 0.215903 0.253273 57,729 8,811,670
Jul 02, 2019 0.223527 0.236268 0.190582 0.217102 50,708 7,510,519
Jul 01, 2019 0.220557 0.242474 0.211090 0.223478 47,375 7,731,094
Jun 30, 2019 0.285692 0.300707 0.219650 0.220557 42,048 7,613,959
Jun 29, 2019 0.261922 0.297866 0.242591 0.285928 55,013 9,870,659
Jun 28, 2019 0.244267 0.263108 0.220294 0.261714 75,821 9,034,767
Jun 27, 2019 0.321176 0.331579 0.234389 0.244267 6,039 8,407,878
Jun 26, 2019 0.330776 0.344653 0.296138 0.321176 10,577 11,022,914
Jun 25, 2019 0.216675 0.341893 0.206393 0.330776 55,927 11,325,292
Jun 24, 2019 0.222863 0.223048 0.195307 0.216701 3,679 7,407,923
Jun 23, 2019 0.210889 0.228582 0.206787 0.222863 5,682 7,614,508
Jun 22, 2019 0.177995 0.212772 0.175817 0.210853 11,069 7,203,846
Jun 21, 2019 0.186757 0.189899 0.170444 0.177995 6,980 6,080,352
Jun 20, 2019 0.195060 0.195948 0.166231 0.186626 5,372 6,375,201
Jun 19, 2019 0.171598 0.201141 0.159828 0.195101 5,061 6,662,754
Jun 18, 2019 0.185470 0.186713 0.160017 0.171494 3,836 5,855,024
Jun 17, 2019 0.250544 0.258039 0.178979 0.185056 7,269 6,327,239
Jun 16, 2019 0.224293 0.257962 0.215644 0.250327 347,450 8,533,622
Jun 15, 2019 0.192434 0.227263 0.180881 0.224293 294,720 7,646,107
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Adshares

Adshares bills itself as a decentralized marketplace for programmatic advertising. The ecosystem aims to connect publishers and advertisers and enable them make direct deals using ADS cryptocurrency. ADS is based on the ESC Blockchain, which is purportedly able to process over 1 million transfers per second.

Adshares Statistics
Adshares Price 0.111821 USD
Adshares ROI -16.97%
Market Rank #527
Market Cap 3,894,217 USD
24 Hour Volume 71,294 USD
Circulating Supply 34,825,373 ADS
Total Supply 38,758,206 ADS
Max Supply No Data
All Time High 2.31 USD
(Jan 13, 2018)
All Time Low 0.004805 USD
(Mar 06, 2019)
52 Week High / Low 0.982910 USD /
0.004805 USD
90 Day High / Low 0.982910 USD /
0.065503 USD
30 Day High / Low 0.344653 USD /
0.102379 USD
7 Day High / Low 0.279906 USD /
0.102379 USD
24 Hour High / Low 0.140228 USD /
0.102379 USD
Yesterday's High / Low 0.140228 USD /
0.119244 USD
Yesterday's Open / Close 0.137358 USD /
0.124871 USD
Yesterday's Change $-0.012487 USD (-9.09%)
Yesterday's Volume $8,552 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)