Adshares Järg 11

$1548.863737

Adshares Järg 11

Veebisait Reddit Twitter

21,832,984 ADS

24h turumaht

56 BTC

1 H

68062.65 %

24 H

66755.23 %

7 d

61416.77 %

Täna Adshares USA dollarites on praegu hind 1,548.86 USD, ja kui see on muudetud Bitcoin on 0.03684575 BTC. Kogusumma 21,832,984 ADS praegu ringlusse turul. Adshares hinnad muutuvad praegu 66755.23 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.024 M US dollars Adshares on kaubeldatud Krüptovahetused. Hangi Adshares's edusamme, lisades selle oma lemmikud tasuta portfelli.

Täisnimi

Adshares

Sümbol

ADS

Algoritm

BTC Hind

0.03684575 BTC

BTC Turg

804,453 BTC

BTC 24h Vol

56 BTC

Kokku hangitud münte

21,832,984 ADS

68062.65 %

24h

66755.23 %

61416.77 %

Twitter

Adshares

Facebook

Adshares

Share Adshares Price

Tabelid

Date	Open	Close	High	Low
2021-05-21	$0.4153000	$0.3940000	$0.4034000	$0.3754000
2021-05-22	$0.3940000	$0.3963000	$0.4019000	$0.3798000
2021-05-23	$0.3963000	$0.3187000	$0.3718000	$0.3166000
2021-05-24	$0.3187000	$0.3860000	$0.3876000	$0.3523000
2021-05-25	$0.3860000	$0.3858000	$0.3904000	$0.3666000
2021-05-26	$0.3858000	$0.4102000	$0.4138000	$0.3898000
2021-05-27	$0.4102000	$0.4039000	$0.4081000	$0.3916000
2021-05-28	$0.4039000	$0.3757000	$0.3782000	$0.3597000
2021-05-29	$0.3757000	$0.3641000	$0.3714000	$0.3562000
2021-05-30	$0.3641000	$0.3651000	$0.3657000	$0.3637000
2021-06-01	$0.4061000	$0.4061000	$0.4083000	$0.3943000
2021-06-02	$0.4061000	$0.4276000	$0.4370000	$0.4092000
2021-06-03	$0.4276000	$0.4841000	$0.4841000	$0.4464000
2021-06-04	$0.4841000	$0.4803000	$0.4825000	$0.4298000
2021-06-05	$0.4803000	$0.4808000	$0.4919000	$0.4631000
2021-06-06	$0.4808000	$0.4836000	$0.4947000	$0.4750000
2021-06-07	$0.4836000	$0.4846000	$0.4854000	$0.4834000
2021-06-08	$0.4678000	$0.4708000	$0.4771000	$0.4544000
2021-06-09	$0.4707000	$0.5145000	$0.5313000	$0.5119000
2021-06-10	$0.5145000	$0.5007000	$0.5099000	$0.4882000
2021-06-11	$0.5007000	$0.4925000	$0.5157000	$0.4903000
2021-06-12	$0.4925000	$0.4791000	$0.4812000	$0.4571000
2021-06-13	$0.4791000	$0.5131000	$0.5267000	$0.5010000
2021-06-14	$0.5131000	$0.4932000	$0.5345000	$0.4932000
2021-06-15	$0.4932000	$0.4880000	$0.4900000	$0.4767000
2021-06-16	$0.4880000	$0.4923000	$0.5068000	$0.4616000
2021-06-17	$0.4931000	$0.4882000	$0.4905000	$0.4772000
2021-06-18	$0.4882000	$0.4633000	$0.4662000	$0.4493000
2021-06-19	$0.4633000	$0.4528000	$0.4684000	$0.4518000
2021-06-20	$0.4528000	$0.4639000	$0.4699000	$0.4475000
2021-06-21	$0.4639000	$0.3738000	$0.4162000	$0.3735000
2021-06-22	$0.3738000	$0.3563000	$0.3852000	$0.3563000
2021-06-23	$0.3563000	$0.3860000	$0.3903000	$0.3678000
2021-06-24	$0.3860000	$0.3922000	$0.4040000	$0.3898000
2021-06-25	$0.3922000	$0.3553000	$0.3607000	$0.3429000
2021-06-26	$0.3539000	$0.3418000	$0.3631000	$0.3263000
2021-06-27	$0.3418000	$0.3638000	$0.3700000	$0.3551000
2021-06-28	$0.3638000	$0.3642000	$0.3656000	$0.3563000
2021-06-29	$0.3642000	$0.3773000	$0.3870000	$0.3719000
2021-06-30	$0.3773000	$0.3895000	$0.3909000	$0.3614000
2021-07-01	$0.3895000	$0.3871000	$0.4193000	$0.3499000
2021-07-02	$0.3871000	$0.3996000	$0.3999000	$0.3776000
2021-07-03	$0.3996000	$0.4058000	$0.4197000	$0.3815000
2021-07-04	$0.4058000	$0.4053000	$0.4058000	$0.4047000
2021-07-05	$0.4273000	$0.4388000	$0.4405000	$0.4051000
2021-07-06	$0.4388000	$0.4701000	$0.4793000	$0.4403000
2021-07-07	$0.4701000	$0.4705000	$0.4711000	$0.4694000
2021-07-08	$0.4777000	$0.4740000	$0.4796000	$0.4599000
2021-07-09	$0.4740000	$0.5128000	$0.5189000	$0.4787000
2021-07-10	$0.5128000	$0.5299000	$0.5319000	$0.4893000
2021-07-11	$0.5299000	$0.5504000	$0.5583000	$0.5230000
2021-07-12	$0.5504000	$0.5387000	$0.5476000	$0.5043000
2021-07-13	$0.5387000	$0.5377000	$0.5394000	$0.5376000
2021-07-15	$0.5461000	$0.5504000	$0.5621000	$0.5054000
2021-07-16	$0.5504000	$0.5250000	$0.5580000	$0.5191000
2021-07-17	$0.5250000	$0.5218000	$0.5341000	$0.5199000
2021-07-18	$0.5218000	$0.5165000	$0.5420000	$0.5146000
2021-07-19	$0.5165000	$0.4732000	$0.5010000	$0.4652000
2021-07-20	$0.4732000	$0.4323000	$0.4606000	$0.4130000
2021-07-21	$0.4323000	$0.4766000	$0.4917000	$0.4663000
2021-07-22	$0.4766000	$0.5168000	$0.5368000	$0.4683000
2021-07-23	$0.5168000	$0.5675000	$0.5681000	$0.5335000
2021-07-24	$0.5675000	$0.5657000	$0.6010000	$0.5492000
2021-07-25	$0.5657000	$0.5641000	$0.5679000	$0.5640000
2021-07-26	$0.5557000	$0.5344000	$0.5855000	$0.5255000
2021-07-27	$0.5344000	$0.6508000	$0.7282000	$0.5589000
2021-07-28	$0.6545000	$0.7015000	$0.7075000	$0.6503000
2021-07-29	$0.7015000	$0.7033000	$0.7035000	$0.7007000
2021-07-30	$0.7598000	$0.8079000	$0.8235000	$0.7897000
2021-07-31	$0.8079000	$0.8032000	$0.8106000	$0.8030000
2021-08-01	$0.8295000	$0.8652000	$0.8676000	$0.7863000
2021-08-02	$0.8652000	$0.8661000	$0.8668000	$0.8632000
2021-08-04	$0.8707000	$0.9235000	$0.9529000	$0.8798000
2021-08-05	$0.9235000	$0.9658000	$1.02	$0.9106000
2021-08-06	$0.9658000	$0.9638000	$0.9678000	$0.9572000
2021-09-24	$1.19	$1.10	$1.14	$1.08
2021-09-25	$1.10	$1.08	$1.11	$1.07
2021-09-26	$1.08	$1.08	$1.08	$1.08
2021-12-10	$3.21	$3.04	$3.24	$2.92
2021-12-11	$3.04	$3.12	$3.20	$2.97
2021-12-12	$3.12	$3.04	$3.17	$3.00
2021-12-13	$3.04	$2.56	$2.97	$2.50
2021-12-14	$2.56	$2.61	$2.74	$2.53
2021-12-15	$2.61	$2.59	$2.70	$2.47
2021-12-16	$2.59	$2.59	$2.63	$2.58
2021-12-17	$2.65	$2.62	$2.64	$2.48
2021-12-18	$2.62	$2.60	$2.66	$2.52
2021-12-19	$2.60	$2.51	$2.62	$2.48
2021-12-20	$2.51	$2.52	$2.57	$2.42
2021-12-21	$2.52	$2.42	$2.66	$2.41
2021-12-22	$2.42	$2.42	$2.43	$2.42
2021-12-23	$2.39	$2.38	$2.54	$2.35
2021-12-24	$2.38	$2.33	$2.41	$2.28
2021-12-25	$2.33	$2.32	$2.38	$2.26
2021-12-26	$2.32	$2.31	$2.32	$2.31
2021-12-27	$2.33	$2.35	$2.37	$2.20
2021-12-28	$2.35	$2.34	$2.35	$2.34
2021-12-30	$2.33	$2.43	$2.52	$2.23
2021-12-31	$2.43	$2.54	$2.54	$2.32
2022-01-01	$2.54	$2.59	$2.63	$2.48
2022-01-02	$2.59	$2.61	$2.65	$2.52
2022-01-03	$2.61	$2.59	$2.74	$2.50
2022-01-04	$2.59	$2.62	$2.74	$2.53
2022-01-05	$2.62	$2.58	$2.62	$2.48
2022-01-06	$2.58	$2.64	$3.21	$2.49
2022-01-07	$2.64	$2.51	$2.67	$2.41
2022-01-08	$2.51	$2.53	$2.62	$2.50
2022-01-09	$2.53	$2.51	$2.58	$2.41
2022-01-10	$2.51	$2.48	$2.57	$2.41
2022-01-11	$2.48	$2.47	$2.48	$2.47
2022-01-14	$2.46	$2.40	$2.64	$2.35
2022-01-15	$2.40	$2.39	$2.41	$2.39
2022-01-16	$2.35	$2.39	$2.51	$2.31
2022-01-17	$2.39	$2.40	$2.40	$2.39
2022-01-18	$2.34	$2.34	$2.39	$2.26
2022-01-19	$2.34	$2.30	$2.38	$2.23
2022-01-20	$2.30	$2.24	$2.29	$2.11
2022-01-21	$2.27	$2.05	$2.13	$1.98
2022-01-22	$2.05	$1.97	$2.07	$1.91
2022-01-23	$1.97	$2.01	$2.16	$1.98
2022-01-24	$2.01	$1.99	$2.14	$1.94
2022-01-25	$1.99	$2.05	$2.15	$1.96
2022-01-26	$2.05	$2.03	$2.14	$1.95
2022-01-27	$2.03	$2.10	$2.15	$2.01
2022-01-28	$2.10	$2.04	$2.20	$2.02
2022-01-29	$2.04	$2.05	$2.12	$1.98
2022-01-30	$2.05	$2.04	$2.09	$2.01
2022-01-31	$2.04	$2.07	$2.20	$1.99
2022-02-01	$2.07	$2.08	$2.13	$2.02
2022-02-02	$2.08	$2.04	$2.07	$1.96
2022-02-03	$2.04	$2.02	$2.07	$2.00
2022-02-04	$2.02	$2.02	$2.28	$1.97
2022-02-05	$2.02	$1.98	$2.04	$1.92
2022-02-06	$1.98	$2.02	$2.08	$1.99
2022-02-07	$2.02	$2.09	$2.25	$2.02
2022-02-08	$2.09	$2.09	$2.20	$2.04
2022-02-09	$2.09	$2.30	$2.45	$2.05
2022-02-10	$2.30	$2.35	$2.43	$2.16
2022-02-11	$2.35	$2.61	$2.67	$2.23
2022-02-12	$2.61	$2.82	$2.82	$2.58
2022-02-13	$2.82	$2.86	$2.90	$2.76
2022-02-14	$2.86	$2.97	$3.21	$2.81
2022-02-15	$2.97	$3.34	$3.40	$3.07
2022-02-16	$3.34	$3.33	$3.37	$3.25
2022-02-17	$3.33	$3.06	$3.15	$2.99
2022-02-18	$3.06	$3.03	$3.14	$2.98
2022-02-19	$3.03	$2.97	$3.06	$2.94
2022-02-20	$2.97	$2.85	$2.93	$2.80
2022-02-21	$2.85	$2.73	$2.83	$2.67
2022-02-22	$2.73	$2.81	$2.91	$2.79
2022-02-23	$2.81	$2.78	$2.83	$2.68
2022-02-24	$2.78	$2.76	$2.99	$2.69
2022-02-25	$2.76	$2.80	$2.90	$2.75
2022-02-26	$2.80	$2.82	$2.88	$2.77
2022-02-27	$2.82	$2.78	$2.85	$2.69
2022-02-28	$2.78	$3.02	$3.25	$2.96
2022-03-01	$3.02	$2.94	$3.10	$2.89
2022-03-02	$2.94	$2.91	$3.06	$2.82
2022-03-03	$2.91	$2.85	$2.92	$2.79
2022-03-04	$2.85	$2.73	$2.75	$2.59
2022-03-05	$2.73	$2.73	$2.80	$2.65
2022-03-06	$2.73	$2.58	$2.72	$2.56
2022-03-07	$2.58	$2.61	$2.65	$2.52
2022-03-08	$2.61	$2.62	$2.69	$2.58
2022-03-09	$2.62	$2.73	$2.85	$2.61
2022-03-10	$2.73	$2.62	$2.70	$2.55
2022-03-11	$2.62	$2.65	$2.67	$2.56
2022-03-12	$2.65	$2.65	$2.71	$2.59
2022-03-13	$2.65	$2.68	$2.79	$2.55
2022-03-14	$2.68	$3.15	$3.21	$2.73
2022-03-15	$3.15	$3.23	$3.30	$3.09
2022-03-16	$3.23	$3.50	$3.54	$3.29
2022-03-17	$3.50	$3.58	$3.62	$3.45
2022-03-18	$3.58	$3.77	$3.81	$3.66
2022-03-19	$3.77	$3.95	$4.02	$3.81
2022-03-20	$3.95	$3.95	$4.00	$3.80
2022-03-21	$3.95	$4.22	$4.25	$3.91
2022-03-22	$4.22	$4.53	$4.54	$4.34
2022-03-23	$4.53	$4.81	$4.81	$4.46
2022-03-24	$4.81	$5.07	$5.22	$4.84
2022-03-25	$5.07	$5.17	$5.23	$5.09
2022-03-26	$5.17	$5.35	$5.35	$5.15
2022-03-27	$5.35	$5.59	$5.62	$5.44
2022-03-28	$5.59	$5.35	$5.64	$5.26
2022-03-29	$5.35	$4.65	$5.44	$4.65
2022-03-30	$4.65	$4.78	$4.91	$3.81
2022-03-31	$4.78	$5.01	$5.08	$4.63
2022-04-01	$5.01	$5.40	$5.56	$5.06
2022-04-02	$5.40	$5.34	$5.50	$4.98
2022-04-03	$5.34	$5.57	$5.75	$5.31
2022-04-04	$5.57	$5.51	$5.80	$5.43
2022-04-05	$5.51	$5.27	$5.40	$5.10
2022-04-06	$5.27	$4.94	$5.04	$4.72
2022-04-07	$4.94	$5.02	$5.15	$4.80
2022-04-08	$5.02	$4.90	$5.04	$4.78
2022-04-09	$4.90	$4.96	$5.17	$4.92
2022-04-10	$4.96	$4.86	$5.03	$4.72
2022-04-11	$4.86	$4.63	$4.76	$4.52
2022-04-12	$4.63	$4.77	$4.79	$4.55
2022-04-13	$4.77	$4.64	$4.95	$4.46
2022-04-14	$4.64	$4.78	$4.94	$3.82
2022-04-15	$4.78	$4.72	$5.01	$4.54
2022-04-16	$4.72	$4.65	$4.77	$4.38
2022-04-17	$4.65	$4.86	$4.92	$4.48
2022-04-18	$4.86	$4.66	$5.10	$4.59
2022-04-19	$4.66	$4.74	$4.91	$4.52
2022-04-20	$4.74	$4.75	$4.78	$4.47
2022-04-21	$4.75	$4.66	$4.67	$4.24
2022-04-22	$4.66	$4.54	$4.60	$4.44
2022-04-23	$4.54	$4.53	$4.53	$4.29
2022-04-24	$4.53	$4.48	$4.57	$4.20
2022-04-25	$4.48	$4.46	$4.61	$4.29
2022-04-26	$4.46	$4.42	$4.48	$4.13
2022-04-27	$4.43	$4.37	$4.60	$4.21
2022-04-28	$4.37	$4.47	$4.57	$4.28
2022-04-29	$4.47	$4.35	$4.49	$4.33
2022-04-30	$4.35	$4.21	$4.29	$4.16
2022-05-01	$4.21	$4.31	$4.40	$4.20
2022-05-02	$4.31	$4.29	$4.37	$4.21
2022-05-03	$4.29	$4.27	$4.31	$4.11
2022-05-04	$4.27	$4.41	$4.66	$4.29
2022-05-05	$4.41	$4.12	$4.14	$3.90
2022-05-06	$4.12	$3.99	$4.13	$3.95
2022-05-07	$3.99	$3.97	$4.07	$3.81
2022-05-08	$3.97	$3.86	$3.92	$3.79
2022-05-09	$3.86	$3.33	$3.54	$3.07
2022-05-10	$3.33	$3.42	$3.47	$3.30
2022-05-11	$3.42	$3.15	$3.22	$3.07
2022-05-12	$3.15	$2.89	$3.18	$2.71
2022-05-13	$2.89	$2.98	$3.04	$2.70
2022-05-14	$2.98	$2.93	$3.13	$2.87
2022-05-15	$2.93	$3.13	$3.29	$3.05
2022-05-16	$3.13	$2.98	$3.06	$2.91
2022-05-17	$2.98	$3.12	$3.18	$3.01
2022-05-18	$3.12	$2.85	$3.00	$2.81
2022-05-19	$2.85	$2.97	$3.05	$2.93
2022-05-20	$2.97	$2.84	$2.92	$2.81
2022-05-21	$2.84	$2.91	$2.97	$2.84
2022-05-22	$2.91	$2.98	$3.05	$2.93
2022-05-23	$2.98	$2.89	$2.93	$2.82
2022-05-24	$2.89	$2.88	$2.97	$2.84
2022-05-25	$2.88	$2.81	$2.90	$2.72
2022-05-26	$2.81	$2.68	$2.85	$2.52
2022-05-27	$2.68	$2.54	$2.68	$2.52
2022-05-28	$2.54	$2.37	$2.63	$2.21
2022-05-29	$2.37	$2.31	$2.44	$2.26
2022-05-30	$2.31	$2.44	$2.57	$2.40
2022-05-31	$2.44	$2.42	$2.55	$2.25
2022-06-01	$2.42	$2.40	$2.60	$2.20
2022-06-02	$2.40	$2.46	$2.50	$2.44
2022-06-03	$2.46	$2.40	$2.44	$2.34
2022-06-04	$2.40	$2.39	$2.43	$2.38
2022-06-05	$2.39	$2.37	$2.41	$2.36
2022-06-06	$2.37	$2.35	$2.49	$2.35
2022-06-07	$2.35	$2.40	$2.47	$2.33
2022-06-08	$2.40	$2.36	$2.37	$2.31
2022-06-09	$2.36	$2.32	$2.36	$2.31
2022-06-10	$2.32	$2.28	$2.31	$2.22
2022-06-11	$2.28	$2.21	$2.23	$2.17
2022-06-12	$2.21	$2.08	$2.10	$2.03
2022-06-13	$2.08	$1.93	$1.93	$1.74
2022-06-14	$1.93	$1.91	$1.98	$1.84
2022-06-15	$1.91	$1.97	$2.05	$1.95
2022-06-16	$1.97	$1.83	$1.84	$1.74
2022-06-17	$1.83	$1.82	$1.84	$1.79
2022-06-18	$1.82	$1.76	$1.82	$1.66
2022-06-19	$1.76	$1.86	$2.02	$1.84
2022-06-20	$1.86	$1.96	$1.99	$1.85
2022-06-21	$1.96	$1.94	$1.99	$1.92
2022-06-22	$1.94	$1.89	$1.91	$1.85
2022-06-23	$1.89	$1.98	$2.01	$1.96
2022-06-24	$1.98	$2.00	$2.02	$1.96
2022-06-25	$2.00	$2.00	$2.05	$1.99
2022-06-26	$2.00	$1.95	$1.99	$1.94
2022-06-27	$1.95	$1.92	$1.93	$1.89
2022-06-28	$1.92	$1.90	$1.92	$1.86
2022-06-29	$1.90	$1.87	$1.90	$1.85
2022-06-30	$1.87	$1.81	$1.86	$1.79
2022-07-01	$1.81	$1.75	$1.77	$1.73
2022-07-02	$1.75	$1.68	$1.75	$1.67
2022-07-03	$1.68	$1.81	$1.85	$1.68
2022-07-04	$1.81	$1.90	$1.97	$1.87
2022-07-05	$1.90	$1.85	$1.93	$1.81
2022-07-06	$1.85	$1.85	$1.94	$1.83
2022-07-07	$1.85	$1.87	$2.03	$1.85
2022-07-08	$1.87	$1.85	$1.90	$1.79
2022-07-09	$1.85	$1.89	$1.96	$1.76
2022-07-10	$1.89	$1.82	$1.86	$1.77
2022-07-11	$1.82	$1.82	$1.83	$1.73
2022-07-12	$1.82	$1.80	$1.82	$1.73
2022-07-13	$1.80	$1.94	$1.95	$1.88
2022-07-14	$1.94	$2.02	$2.14	$1.95
2022-07-15	$2.02	$2.10	$2.15	$1.99
2022-07-16	$2.10	$2.23	$2.26	$2.12
2022-07-17	$2.23	$2.21	$2.22	$2.08
2022-07-18	$2.21	$2.41	$2.44	$2.31
2022-07-19	$2.41	$2.48	$2.63	$2.45
2022-07-20	$2.48	$2.48	$2.52	$2.44
2022-07-21	$2.48	$2.56	$2.57	$2.47
2022-07-22	$2.56	$2.52	$2.54	$2.46
2022-07-23	$2.52	$2.49	$2.54	$2.48
2022-07-24	$2.49	$2.56	$2.58	$2.49
2022-07-25	$2.56	$2.36	$2.44	$2.33
2022-07-26	$2.36	$2.32	$2.38	$2.29
2022-07-27	$2.32	$2.51	$2.54	$2.46
2022-07-28	$2.51	$2.69	$2.72	$2.48
2022-07-29	$2.69	$2.82	$2.88	$2.64
2022-07-30	$2.82	$3.07	$3.09	$2.77
2022-07-31	$3.07	$3.29	$3.31	$3.01
2022-08-01	$3.29	$3.31	$3.33	$3.23
2022-08-02	$3.31	$3.27	$3.33	$3.18
2022-08-03	$3.27	$3.18	$3.29	$3.10
2022-08-04	$3.18	$3.23	$3.25	$3.12
2022-08-05	$3.23	$3.38	$3.38	$3.28
2022-08-06	$3.38	$3.35	$3.40	$3.32
2022-08-07	$3.35	$3.44	$3.50	$3.38
2022-08-08	$3.44	$3.54	$3.56	$3.45
2022-08-09	$3.54	$3.53	$3.59	$3.40
2022-08-10	$3.53	$3.61	$3.68	$3.59
2022-08-11	$3.61	$3.65	$3.69	$3.53
2022-08-12	$3.65	$3.64	$3.76	$3.60
2022-08-13	$3.64	$3.66	$3.73	$3.61
2022-08-14	$3.66	$3.65	$3.67	$3.58
2022-08-15	$3.65	$3.61	$3.66	$3.58
2022-08-16	$3.61	$3.57	$3.61	$3.53
2022-08-17	$3.57	$3.40	$3.53	$3.39
2022-08-18	$3.40	$3.32	$3.42	$3.30
2022-08-19	$3.32	$3.00	$3.05	$2.97
2022-08-20	$3.00	$2.98	$3.09	$2.95
2022-08-21	$2.98	$3.11	$3.11	$3.00
2022-08-22	$3.11	$3.06	$3.11	$2.87
2022-08-23	$3.06	$3.00	$3.09	$2.98
2022-08-24	$3.00	$2.97	$3.00	$2.93
2022-08-25	$2.97	$3.03	$3.08	$2.97
2022-08-26	$3.03	$2.66	$2.88	$2.62
2022-08-27	$2.66	$2.42	$2.63	$2.37
2022-08-28	$2.42	$2.39	$2.41	$2.33
2022-08-29	$2.39	$2.51	$2.51	$2.45
2022-08-30	$2.51	$2.50	$2.87	$2.41
2022-08-31	$2.50	$2.49	$2.79	$2.46
2022-09-01	$2.49	$2.50	$2.61	$2.48
2022-09-02	$2.50	$2.50	$2.54	$2.44
2022-09-03	$2.50	$2.50	$2.55	$2.46
2022-09-04	$2.50	$2.49	$2.82	$2.42
2022-09-05	$2.49	$2.51	$2.54	$2.44
2022-09-06	$2.51	$2.47	$2.49	$2.38
2022-09-07	$2.47	$2.54	$2.56	$2.50
2022-09-08	$2.54	$2.50	$2.58	$2.50
2022-09-09	$2.50	$2.67	$2.81	$2.64
2022-09-10	$2.67	$2.71	$2.75	$2.67
2022-09-11	$2.71	$2.74	$2.80	$2.72
2022-09-12	$2.74	$2.69	$2.84	$2.68
2022-09-13	$2.69	$2.59	$2.63	$2.41
2022-09-14	$2.59	$2.62	$2.68	$2.57
2022-09-15	$2.62	$2.42	$2.60	$2.32
2022-09-16	$2.42	$2.41	$2.45	$2.39
2022-09-17	$2.41	$2.46	$2.49	$2.40
2022-09-18	$2.46	$2.36	$2.39	$2.34
2022-09-19	$2.36	$2.40	$2.49	$2.36
2022-09-20	$2.40	$2.30	$2.36	$2.29
2022-09-21	$2.30	$2.23	$2.28	$2.18
2022-09-22	$2.23	$2.25	$2.36	$2.23
2022-09-23	$2.25	$2.15	$2.28	$2.13
2022-09-24	$2.15	$2.13	$2.21	$2.09
2022-09-25	$2.13	$2.13	$2.16	$2.08
2022-09-26	$2.13	$2.15	$2.21	$2.13
2022-09-27	$2.15	$2.10	$2.14	$2.02
2022-09-28	$2.10	$2.03	$2.17	$2.00
2022-09-29	$2.03	$2.05	$2.11	$2.02
2022-09-30	$2.05	$2.01	$2.06	$1.97
2022-10-01	$2.01	$1.98	$2.06	$1.97
2022-10-02	$1.98	$1.99	$2.01	$1.90
2022-10-03	$1.99	$2.04	$2.09	$1.99
2022-10-04	$2.04	$2.09	$2.13	$2.07
2022-10-05	$2.09	$2.01	$2.07	$1.98
2022-10-06	$2.01	$2.02	$2.05	$1.98
2022-10-07	$2.02	$1.95	$1.99	$1.89
2022-10-08	$1.95	$1.94	$1.99	$1.91
2022-10-09	$1.94	$1.94	$1.99	$1.85
2022-10-10	$1.94	$1.91	$1.94	$1.88
2022-10-11	$1.91	$1.90	$1.97	$1.83
2022-10-12	$1.90	$1.90	$1.91	$1.90
2022-10-13	$1.90	$1.91	$1.94	$1.78
2022-10-14	$1.91	$1.74	$1.89	$1.66
2022-10-15	$1.74	$1.69	$1.78	$1.68
2022-10-16	$1.69	$1.73	$1.77	$1.68
2022-10-17	$1.73	$1.73	$1.78	$1.71
2022-10-18	$1.73	$1.74	$1.77	$1.68
2022-10-19	$1.74	$1.78	$1.79	$1.70
2022-10-20	$1.78	$1.81	$1.83	$1.75
2022-10-21	$1.81	$1.78	$1.85	$1.78
2022-10-22	$1.78	$1.73	$1.82	$1.73
2022-10-23	$1.73	$1.78	$1.79	$1.76
2022-10-24	$1.78	$1.70	$1.76	$1.69
2022-10-25	$1.70	$1.79	$1.81	$1.75
2022-10-26	$1.79	$1.85	$1.89	$1.82
2022-10-27	$1.85	$1.71	$1.83	$1.59
2022-10-28	$1.71	$1.74	$1.77	$1.70
2022-10-29	$1.74	$1.78	$1.79	$1.69
2022-10-30	$1.78	$1.71	$1.80	$1.61
2022-10-31	$1.71	$1.71	$1.79	$1.67
2022-11-01	$1.71	$1.72	$1.78	$1.68
2022-11-02	$1.72	$1.70	$1.71	$1.63
2022-11-03	$1.70	$1.71	$1.73	$1.68
2022-11-04	$1.71	$1.70	$1.81	$1.70
2022-11-05	$1.70	$1.73	$1.79	$1.71
2022-11-06	$1.73	$1.69	$1.73	$1.66
2022-11-07	$1.69	$1.68	$1.71	$1.65
2022-11-08	$1.68	$1.57	$1.67	$1.49
2022-11-09	$1.57	$1.45	$1.46	$1.29
2022-11-10	$1.45	$1.48	$1.65	$1.46
2022-11-11	$1.48	$1.45	$1.48	$1.40
2022-11-12	$1.45	$1.44	$1.50	$1.40
2022-11-13	$1.44	$1.41	$1.42	$1.37
2022-11-14	$1.41	$1.41	$1.47	$1.38
2022-11-15	$1.41	$1.40	$1.46	$1.38
2022-11-16	$1.40	$1.39	$1.43	$1.37
2022-11-17	$1.39	$1.37	$1.41	$1.36
2022-11-18	$1.37	$1.39	$1.40	$1.34
2022-11-19	$1.39	$1.38	$1.41	$1.37
2022-11-20	$1.38	$1.38	$1.39	$1.35
2022-11-21	$1.38	$1.33	$1.35	$1.31
2022-11-22	$1.33	$1.34	$1.38	$1.33
2022-11-23	$1.34	$1.41	$1.43	$1.36
2022-11-24	$1.41	$1.41	$1.42	$1.39
2022-11-25	$1.41	$1.43	$1.44	$1.39
2022-11-26	$1.43	$1.45	$1.47	$1.42
2022-11-27	$1.45	$1.41	$1.48	$1.41
2022-11-28	$1.41	$1.37	$1.40	$1.35
2022-11-29	$1.37	$1.37	$1.40	$1.36
2022-11-30	$1.37	$1.37	$1.46	$1.36
2022-12-01	$1.37	$1.32	$1.36	$1.31
2022-12-02	$1.32	$1.27	$1.34	$1.26
2022-12-03	$1.27	$1.25	$1.28	$1.25
2022-12-04	$1.25	$1.23	$1.27	$1.23
2022-12-05	$1.23	$1.36	$1.38	$1.22
2022-12-06	$1.36	$1.37	$1.44	$1.35
2022-12-07	$1.37	$1.36	$1.37	$1.33
2022-12-08	$1.36	$1.38	$1.41	$1.37
2022-12-09	$1.38	$1.37	$1.38	$1.35
2022-12-10	$1.37	$1.35	$1.38	$1.33
2022-12-11	$1.35	$1.33	$1.36	$1.32
2022-12-12	$1.33	$1.34	$1.36	$1.32
2022-12-13	$1.34	$1.35	$1.39	$1.33
2022-12-14	$1.35	$1.33	$1.36	$1.30
2022-12-15	$1.33	$1.30	$1.32	$1.28
2022-12-16	$1.30	$1.26	$1.28	$1.24
2022-12-17	$1.26	$1.27	$1.30	$1.26
2022-12-18	$1.27	$1.28	$1.30	$1.26
2022-12-19	$1.28	$1.27	$1.28	$1.22
2022-12-20	$1.27	$1.30	$1.32	$1.27
2022-12-21	$1.30	$1.28	$1.31	$1.27
2022-12-22	$1.28	$1.29	$1.31	$1.27
2022-12-23	$1.29	$1.28	$1.30	$1.27
2022-12-24	$1.28	$1.28	$1.29	$1.26
2022-12-25	$1.28	$1.28	$1.29	$1.26
2022-12-26	$1.28	$1.27	$1.30	$1.25
2022-12-27	$1.27	$1.27	$1.29	$1.22
2022-12-28	$1.27	$1.25	$1.29	$1.23
2022-12-29	$1.25	$1.23	$1.27	$1.21
2022-12-30	$1.23	$1.23	$1.27	$1.22
2022-12-31	$1.23	$1.23	$1.25	$1.20
2023-01-01	$1.23	$1.24	$1.26	$1.22
2023-01-02	$1.24	$1.24	$1.28	$1.22
2023-01-03	$1.24	$1.25	$1.29	$1.22
2023-01-04	$1.25	$1.29	$1.29	$1.25
2023-01-05	$1.29	$1.25	$1.29	$1.24
2023-01-06	$1.25	$1.26	$1.31	$1.25
2023-01-07	$1.26	$1.29	$1.30	$1.26
2023-01-08	$1.29	$1.33	$1.36	$1.29
2023-01-09	$1.33	$1.32	$1.39	$1.31
2023-01-10	$1.32	$1.34	$1.36	$1.33
2023-01-11	$1.34	$1.36	$1.38	$1.35
2023-01-12	$1.36	$1.35	$1.43	$1.34
2023-01-13	$1.35	$1.36	$1.45	$1.35
2023-01-14	$1.36	$1.38	$1.45	$1.37
2023-01-15	$1.38	$1.34	$1.43	$1.32
2023-01-16	$1.34	$1.30	$1.37	$1.28
2023-01-17	$1.30	$1.31	$1.35	$1.29
2023-01-18	$1.31	$1.28	$1.31	$1.26
2023-01-19	$1.28	$1.29	$1.32	$1.28
2023-01-20	$1.29	$1.33	$1.41	$1.31
2023-01-21	$1.33	$1.29	$1.34	$1.28
2023-01-22	$1.29	$1.29	$1.32	$1.28
2023-01-23	$1.29	$1.29	$1.32	$1.28
2023-01-24	$1.29	$1.20	$1.30	$1.19
2023-01-25	$1.20	$1.22	$1.25	$1.21
2023-01-26	$1.22	$1.20	$1.24	$1.19
2023-01-27	$1.20	$1.20	$1.23	$1.18
2023-01-28	$1.20	$1.19	$1.22	$1.05
2023-01-29	$1.19	$1.24	$1.27	$1.21
2023-01-30	$1.24	$1.22	$1.23	$1.19
2023-01-31	$1.22	$1.25	$1.27	$1.22
2023-02-01	$1.25	$1.23	$1.30	$1.23
2023-02-02	$1.23	$1.24	$1.24	$1.19
2023-02-03	$1.24	$1.25	$1.28	$1.20
2023-02-04	$1.25	$1.24	$1.27	$1.21
2023-02-05	$1.24	$1.23	$1.25	$1.20
2023-02-06	$1.23	$1.24	$1.24	$1.20
2023-02-07	$1.24	$1.23	$1.27	$1.22
2023-02-08	$1.23	$1.22	$1.23	$1.20
2023-02-09	$1.22	$1.17	$1.18	$1.14
2023-02-10	$1.17	$1.17	$1.20	$1.15
2023-02-11	$1.17	$1.17	$1.20	$1.16
2023-02-12	$1.17	$1.16	$1.18	$1.15
2023-02-13	$1.16	$1.15	$1.17	$1.13
2023-02-14	$1.15	$1.16	$1.18	$1.13
2023-02-15	$1.16	$1.18	$1.27	$1.14
2023-02-16	$1.18	$1.11	$1.15	$1.09
2023-02-17	$1.11	$1.16	$1.21	$1.15
2023-02-18	$1.16	$1.16	$1.19	$1.13
2023-02-19	$1.16	$1.13	$1.14	$1.10
2023-02-20	$1.13	$1.12	$1.16	$1.11
2023-02-21	$1.12	$1.09	$1.14	$0.9724000
2023-02-22	$1.09	$1.08	$1.09	$1.05
2023-02-23	$1.08	$1.09	$1.09	$1.02
2023-02-24	$1.09	$1.04	$1.05	$1.04
2023-02-25	$1.04	$1.05	$1.05	$1.04
2023-02-26	$1.05	$1.08	$1.08	$1.07
2023-02-27	$1.08	$1.07	$1.08	$1.07
2023-02-28	$1.07	$1.04	$1.07	$1.04
2023-03-01	$1.04	$1.11	$1.40	$0.5237000
2023-03-02	$1.11	$1.12	$1.16	$1.08
2023-03-03	$1.12	$1.07	$1.13	$1.04
2023-03-04	$1.07	$1.05	$1.09	$1.02
2023-03-05	$1.05	$1.05	$1.08	$1.02
2023-03-06	$1.05	$1.02	$1.09	$1.01
2023-03-07	$1.02	$0.9893000	$1.04	$0.9411000
2023-03-08	$0.9893000	$0.9777000	$1.00	$0.9434000
2023-03-09	$0.9777000	$0.9024000	$0.9869000	$0.8767000
2023-03-10	$0.9024000	$0.8673000	$0.9296000	$0.8556000
2023-03-11	$0.8673000	$0.8424000	$0.9332000	$0.7601000
2023-03-12	$0.8424000	$0.8912000	$0.9343000	$0.8855000
2023-03-13	$0.8912000	$0.9242000	$0.9970000	$0.9150000
2023-03-14	$0.9242000	$0.9121000	$0.9525000	$0.8861000
2023-03-15	$0.9121000	$0.9082000	$0.9272000	$0.8909000
2023-03-16	$0.9082000	$0.9319000	$0.9414000	$0.9084000
2023-03-17	$0.9319000	$0.9357000	$1.02	$0.9354000
2023-03-18	$0.9357000	$0.9238000	$0.9586000	$0.9176000
2023-03-19	$0.9238000	$0.9286000	$0.9948000	$0.9160000
2023-03-20	$0.9286000	$0.9232000	$0.9452000	$0.9010000
2023-03-21	$0.9232000	$0.9177000	$0.9414000	$0.9056000
2023-03-22	$0.9177000	$0.8758000	$0.9017000	$0.8528000
2023-03-23	$0.8758000	$0.8935000	$0.9187000	$0.8524000
2023-03-24	$0.8935000	$0.8646000	$0.8927000	$0.8338000
2023-03-25	$0.8646000	$0.8773000	$0.9023000	$0.8358000
2023-03-26	$0.8773000	$0.8956000	$0.9186000	$0.8438000
2023-03-27	$0.8956000	$0.8567000	$0.8768000	$0.8301000
2023-03-28	$0.8567000	$0.8758000	$0.8968000	$0.8523000
2023-03-29	$0.8758000	$0.8918000	$0.9264000	$0.8878000
2023-03-30	$0.8918000	$0.8265000	$0.8843000	$0.7716000
2023-03-31	$0.8265000	$0.9019000	$0.9147000	$0.8310000
2023-04-01	$0.9019000	$0.9024000	$0.9379000	$0.8881000
2023-04-02	$0.9024000	$0.9271000	$0.9457000	$0.8884000
2023-04-03	$0.9271000	$0.8899000	$0.9191000	$0.8871000
2023-04-04	$0.8899000	$0.9014000	$0.9293000	$0.8893000
2023-04-05	$0.9014000	$0.9869000	$1.07	$0.8102000
2023-04-06	$0.9869000	$1.03	$1.06	$0.9625000
2023-04-07	$1.03	$0.9880000	$1.05	$0.9596000
2023-04-08	$0.9880000	$0.9831000	$1.02	$0.9557000
2023-04-09	$0.9831000	$0.9809000	$1.03	$0.9568000
2023-04-10	$0.9809000	$1.00	$1.06	$0.9777000
2023-04-11	$1.00	$1.34	$1.92	$0.9860000
2023-04-12	$1.34	$1.36	$1.39	$1.30
2023-04-13	$1.36	$1.40	$1.47	$1.34
2023-04-14	$1.40	$1.43	$1.56	$1.38
2023-04-15	$1.43	$1.44	$1.47	$1.40
2023-04-16	$1.44	$1.45	$1.46	$1.41
2023-04-17	$1.45	$1.42	$1.44	$1.38
2023-04-18	$1.42	$1.45	$1.49	$1.42
2023-04-19	$1.45	$1.33	$1.38	$1.31
2023-04-20	$1.33	$1.28	$1.33	$1.25
2023-04-21	$1.28	$1.20	$1.25	$1.18
2023-04-22	$1.20	$1.23	$1.25	$1.21
2023-04-23	$1.23	$1.22	$1.24	$1.20
2023-04-24	$1.22	$1.18	$1.23	$1.17
2023-04-25	$1.18	$1.20	$1.23	$1.19
2023-04-26	$1.20	$1.15	$1.21	$1.12
2023-04-27	$1.15	$1.14	$1.19	$1.12
2023-04-28	$1.14	$1.12	$1.15	$1.10
2023-04-29	$1.12	$1.09	$1.13	$1.08
2023-04-30	$1.09	$1.09	$1.11	$1.08
2023-05-01	$1.09	$1.07	$1.09	$1.05
2023-05-02	$1.07	$1.07	$1.12	$1.06
2023-05-03	$1.07	$1.08	$1.11	$1.08
2023-05-04	$1.08	$1.07	$1.09	$1.06
2023-05-05	$1.07	$1.13	$1.13	$1.07
2023-05-06	$1.13	$1.08	$1.11	$1.07
2023-05-07	$1.08	$1.09	$1.09	$1.05
2023-05-08	$1.09	$1.03	$1.08	$1.03
2023-05-09	$1.03	$1.04	$1.06	$1.02
2023-05-10	$1.04	$0.9999000	$1.04	$0.9883000
2023-05-11	$0.9999000	$1.01	$1.01	$0.9998000
2023-05-12	$0.9728000	$0.8503000	$0.9841000	$0.8410000
2023-05-13	$0.8503000	$0.8974000	$0.9510000	$0.7155000
2023-05-14	$0.8974000	$0.9647000	$0.9647000	$0.8142000
2023-05-15	$0.9647000	$0.8335000	$0.9734000	$0.8212000
2023-05-16	$0.8335000	$0.8333000	$0.8335000	$0.8332000

Paar	Vahetus
ADS/USDT	bitmart
ADS/BTC	graviex
ADS/GIO	graviex
ADS/LTC	graviex
ADS/USDT	graviex
ADS/BTC	hitbtc

Adshares

Kirjeldus

Adshares is the first 100% decentralized marketplace for programmatic advertising. The ecosystem connects publishers and advertisers and lets them make direct deals using ADS cryptocurrency. ADS is based on the ultra-fast blockchain, which was tested to process over 1M transfers per second - enough to support worldwide advertising network. More information can be found at https://adshares.net/.

ICO Details

)

Team:

Jaek Zemlo: Founder;
Dr. Leszek Rychlewski: Founder;
Maciej Kazmierczyk: Business Development

The Adshares ICO started on the 7th of August and will l be phased out once custom blockchain for Adshares is ready. The ICO contract will then enter the allocation phase. Users will have 1 month to decide whether they are happy with development results and want to be allocated with custom blockchain tokens. If not – they can always resell their tokens to the ICO contract. The minimum goal for the crowd sale is $1 million and the starting price is $0.10

The ADST ICO counted with a bonus campaign and will not be minable.

Bonus Structure:

1 – 10M tokens: 0.1 USD Constant price until minimum financing level has been reached

Over 10M tokens: 0.1 USD * ( (token no) / 10 M) After this, token price rises linearly with token supply.

ICO staatus	Ongoing
Tokenite varu	12009726
Algus	2017-07-07
Lõpp	2018-01-01
Varu tõstetud (BTC)	5,438.245264965389624 ETH
Varu tõstetud (USD)	3796928.46
Alghind (USD)	0.10
Turvalisuse audiitorfirma	N/A
ICO õiguslik vorm	N/A
ICO jurisdiktsioon	Marshall Islands
Õigusnõustajad	N/A
Blogi	https://medium.com/adshares
Valge leht	https://adshares.net/assets/docs/Adshares.Network.whitepaper.pdf