Adshares Historical Data

ADS
Download
Date Close Price change Market cap Trading volume
Today, at 5 AM $ 1.79
-0.10%
$ 69.02 million $ 38.7 million
Today, at 4 AM $ 1.78
-0.35%
$ 68.81 million $ 38.61 million
Today, at 3 AM $ 1.78
+0.80%
$ 69.06 million $ 38.54 million
Today, at 2 AM $ 1.77
+0.01%
$ 68.57 million $ 39.24 million
Today, at 1 AM $ 1.77
+0.37%
$ 68.64 million $ 39.18 million
Today, at 12 AM $ 1.77
+0.67%
$ 68.4 million $ 39.15 million
Yesterday, at 11 PM $ 1.75
+0.70%
$ 67.95 million $ 38.67 million
Yesterday, at 10 PM $ 1.74
-1.61%
$ 67.43 million $ 38.35 million
Yesterday, at 9 PM $ 1.77
-0.23%
$ 68.55 million $ 39.12 million
Yesterday, at 8 PM $ 1.78
-0.19%
$ 68.92 million $ 38.96 million
Yesterday, at 7 PM $ 1.78
+1.38%
$ 69.02 million $ 39.31 million
Yesterday, at 6 PM $ 1.76
-0.16%
$ 68.27 million $ 38.59 million
Yesterday, at 5 PM $ 1.76
+0.61%
$ 68.39 million $ 38.63 million
Yesterday, at 4 PM $ 1.75
-0.26%
$ 67.78 million $ 37.65 million
Yesterday, at 3 PM $ 1.75
+0.57%
$ 67.99 million $ 37.87 million
Yesterday, at 2 PM $ 1.74
+1.74%
$ 67.58 million $ 37.93 million
Yesterday, at 1 PM $ 1.71
+0.95%
$ 66.42 million $ 37.24 million
Yesterday, at 12 PM $ 1.7
+0.12%
$ 65.79 million $ 36.85 million
Yesterday, at 11 AM $ 1.7
-0.12%
$ 65.75 million $ 36.89 million
Yesterday, at 10 AM $ 1.7
+0.99%
$ 65.92 million $ 36.66 million
Yesterday, at 9 AM $ 1.68
-0.04%
$ 65.29 million $ 36.42 million
Yesterday, at 8 AM $ 1.69
+0.39%
$ 65.4 million $ 36.55 million
Yesterday, at 7 AM $ 1.67
-0.87%
$ 64.89 million $ 35.81 million
Yesterday, at 6 AM $ 1.69
-0.90%
$ 65.38 million $ 35.71 million
Yesterday, at 5 AM $ 1.7
+1.34%
$ 66 million $ 35.67 million
Yesterday, at 4 AM $ 1.68
+0.89%
$ 65.23 million $ 35.52 million
Yesterday, at 3 AM $ 1.67
+0.05%
$ 64.68 million $ 35.16 million
Yesterday, at 2 AM $ 1.67
-0.87%
$ 64.62 million $ 35.25 million
Yesterday, at 1 AM $ 1.68
+0.50%
$ 65.08 million $ 35.27 million
Yesterday, at 12 AM $ 1.67
+0.75%
$ 64.58 million $ 34.78 million
Aug 3, 11 PM $ 1.65
+2.20%
$ 64.07 million $ 34.35 million
Aug 3, 10 PM $ 1.62
+1.96%
$ 62.68 million $ 33.53 million
Aug 3, 9 PM $ 1.59
+1.61%
$ 61.48 million $ 32.56 million
Aug 3, 8 PM $ 1.56
+0.65%
$ 60.42 million $ 31.74 million
Aug 3, 7 PM $ 1.55
-0.55%
$ 60.03 million $ 31.18 million
Aug 3, 6 PM $ 1.56
-0.44%
$ 60.36 million $ 31.21 million
Aug 3, 5 PM $ 1.56
+0.83%
$ 60.55 million $ 31.4 million
Aug 3, 4 PM $ 1.55
-1.54%
$ 60.05 million $ 31.11 million
Aug 3, 3 PM $ 1.56
-0.82%
$ 60.52 million $ 30.99 million
Aug 3, 2 PM $ 1.57
+0.42%
$ 61.01 million $ 30.87 million
Aug 3, 1 PM $ 1.57
+1.53%
$ 60.75 million $ 30.54 million
Aug 3, 12 PM $ 1.54
+0.66%
$ 59.82 million $ 29.63 million
Aug 3, 11 AM $ 1.53
+0.59%
$ 59.18 million $ 28.83 million
Aug 3, 10 AM $ 1.51
+0.80%
$ 58.68 million $ 28.14 million
Aug 3, 9 AM $ 1.5
+0.65%
$ 58.18 million $ 28.61 million
Aug 3, 8 AM $ 1.49
-1.85%
$ 57.77 million $ 27.97 million
Aug 3, 7 AM $ 1.52
+0.77%
$ 58.85 million $ 28.04 million
Aug 3, 6 AM $ 1.51
+0.78%
$ 58.36 million $ 27.87 million
Aug 3, 5 AM $ 1.5
+0.35%
$ 58.17 million $ 27.58 million
Aug 3, 4 AM $ 1.5
+0.86%
$ 57.96 million $ 27.35 million
Download