ADS Historical Data

ADS Page 29
Download
Date Close Price change Market cap Trading volume
Feb 4, 1 AM $ 0.0564
-0.30%
$ 1.72 million $ 10,366
Feb 4, 12 AM $ 0.0566
-0.24%
$ 1.73 million $ 10,228
Feb 3, 10 PM $ 0.0568
+0.00%
$ 1.73 million $ 9,936
Feb 3, 7 PM $ 0.0569
+0.13%
$ 1.74 million $ 9,834
Feb 3, 6 PM $ 0.0569
-0.88%
$ 1.74 million $ 9,795
Feb 3, 5 PM $ 0.0575
+0.17%
$ 1.75 million $ 9,458
Feb 3, 4 PM $ 0.0574
-2.33%
$ 1.75 million $ 9,368
Feb 3, 3 PM $ 0.0589
-0.55%
$ 1.8 million $ 8,019
Feb 3, 2 PM $ 0.0592
-0.25%
$ 1.81 million $ 7,777
Feb 3, 1 PM $ 0.0594
+0.04%
$ 1.81 million $ 7,463
Feb 3, 12 PM $ 0.0594
-0.32%
$ 1.81 million $ 7,425
Feb 3, 11 AM $ 0.0596
+0.20%
$ 1.82 million $ 7,135
Feb 2, 3 PM $ 0.064
-0.20%
$ 1.96 million $ 6,065
Feb 2, 2 PM $ 0.0643
-0.47%
$ 1.96 million $ 5,782
Feb 2, 1 PM $ 0.0646
-0.82%
$ 1.97 million $ 5,463
Feb 2, 12 PM $ 0.0651
-0.46%
$ 1.99 million $ 4,807
Feb 2, 11 AM $ 0.0655
-0.21%
$ 2 million $ 4,475
Feb 2, 10 AM $ 0.0657
-0.47%
$ 2.01 million $ 4,164
Feb 2, 5 AM $ 0.0669
-1.20%
$ 2.04 million $ 2,383
Feb 2, 4 AM $ 0.0678
-0.21%
$ 2.07 million $ 1,489
Feb 2, 3 AM $ 0.068
-0.43%
$ 2.08 million $ 1,119
Feb 2, 2 AM $ 0.0683
-0.14%
$ 2.08 million $ 13,370
Feb 2, 1 AM $ 0.0684
-0.20%
$ 2.09 million $ 13,352
Feb 2, 12 AM $ 0.0686
-0.21%
$ 2.09 million $ 13,147
Feb 1, 11 PM $ 0.0686
-0.23%
$ 2.1 million $ 13,029
Feb 1, 10 PM $ 0.0688
-0.02%
$ 2.1 million $ 12,875
Feb 1, 7 PM $ 0.0691
-0.69%
$ 2.11 million $ 12,728
Feb 1, 6 PM $ 0.0696
-1.21%
$ 2.12 million $ 12,329
Feb 1, 5 PM $ 0.0705
-0.24%
$ 2.15 million $ 11,582
Feb 1, 4 PM $ 0.0707
-1.35%
$ 2.16 million $ 11,303
Feb 1, 3 PM $ 0.0717
-0.72%
$ 2.19 million $ 10,492
Feb 1, 2 PM $ 0.0719
-0.05%
$ 2.2 million $ 10,385
Feb 1, 1 PM $ 0.0721
-1.53%
$ 2.2 million $ 10,322
Feb 1, 12 PM $ 0.0731
-0.14%
$ 2.23 million $ 9,282
Feb 1, 11 AM $ 0.0731
-0.34%
$ 2.23 million $ 9,233
Feb 1, 10 AM $ 0.0733
-0.40%
$ 2.24 million $ 9,141
Feb 1, 9 AM $ 0.0735
-0.27%
$ 2.24 million $ 9,030
Feb 1, 8 AM $ 0.0738
-0.09%
$ 2.25 million $ 8,712
Feb 1, 7 AM $ 0.0739
-1.11%
$ 2.26 million $ 8,458
Feb 1, 6 AM $ 0.0747
+0.01%
$ 2.28 million $ 7,499
Feb 1, 5 AM $ 0.0747
-1.76%
$ 2.28 million $ 7,359
Feb 1, 4 AM $ 0.0764
+0.87%
$ 2.33 million $ 6,657
Feb 1, 3 AM $ 0.0758
-4.71%
$ 2.31 million $ 6,582
Feb 1, 2 AM $ 0.0796
-1.30%
$ 2.43 million $ 17,661
Feb 1, 1 AM $ 0.0805
-0.28%
$ 2.46 million $ 17,434
Feb 1, 12 AM $ 0.0809
-1.02%
$ 2.47 million $ 16,779
Jan 31, 11 PM $ 0.0821
-1.39%
$ 2.51 million $ 16,532
Jan 31, 10 PM $ 0.0833
+0.00%
$ 2.54 million $ 15,519
Jan 31, 7 PM $ 0.0836
-0.09%
$ 2.55 million $ 15,126
Jan 31, 6 PM $ 0.0836
-1.69%
$ 2.56 million $ 15,076