Adshares Historical Data

ADS
Download
Date Close Price change Market cap Trading volume
Today, at 11 PM $ 16.49
+0.00%
$ 641.66 million $ 392.55 million
Today, at 10 PM $ 16.34
+0.31%
$ 633.15 million $ 392.34 million
Today, at 9 PM $ 16.36
+0.29%
$ 633.88 million $ 388.92 million
Today, at 8 PM $ 16.34
-0.93%
$ 633.01 million $ 392.1 million
Today, at 7 PM $ 16.52
+2.10%
$ 639.95 million $ 395.12 million
Today, at 6 PM $ 16.22
+2.35%
$ 628.62 million $ 393.41 million
Today, at 5 PM $ 15.88
-1.45%
$ 615.49 million $ 386.27 million
Today, at 4 PM $ 16.19
+0.41%
$ 627.18 million $ 391.08 million
Today, at 3 PM $ 16.07
+0.10%
$ 622.58 million $ 390.96 million
Today, at 2 PM $ 16.05
+1.24%
$ 621.9 million $ 394.91 million
Today, at 1 PM $ 15.85
-1.18%
$ 614.1 million $ 388.64 million
Today, at 12 PM $ 16.01
+1.99%
$ 620.52 million $ 392.55 million
Today, at 11 AM $ 15.7
-0.54%
$ 608.19 million $ 387.26 million
Today, at 10 AM $ 15.72
+0.34%
$ 609.04 million $ 386.69 million
Today, at 9 AM $ 15.59
+0.71%
$ 604.1 million $ 383.48 million
Today, at 8 AM $ 15.48
+1.12%
$ 599.72 million $ 378.7 million
Today, at 7 AM $ 15.28
-2.53%
$ 591.95 million $ 376.85 million
Today, at 6 AM $ 15.67
+2.17%
$ 607.07 million $ 380.85 million
Today, at 5 AM $ 15.37
-1.36%
$ 595.49 million $ 379.58 million
Today, at 4 AM $ 15.58
+0.83%
$ 603.7 million $ 381.76 million
Today, at 3 AM $ 15.46
-0.21%
$ 598.9 million $ 383.21 million
Today, at 2 AM $ 15.5
-0.82%
$ 600.69 million $ 381.51 million
Today, at 1 AM $ 15.6
-2.15%
$ 604.56 million $ 388.64 million
Yesterday, at 12 AM $ 15.92
+3.09%
$ 616.94 million $ 393.26 million
Yesterday, at 11 PM $ 15.46
+1.73%
$ 598.92 million $ 384.68 million
Yesterday, at 10 PM $ 15.19
+0.13%
$ 588.62 million $ 380.41 million
Yesterday, at 9 PM $ 15.17
-1.51%
$ 587.81 million $ 382.78 million
Yesterday, at 8 PM $ 15.39
+2.40%
$ 596.54 million $ 386.16 million
Yesterday, at 7 PM $ 15.02
-0.08%
$ 581.95 million $ 380.46 million
Yesterday, at 6 PM $ 15.03
-1.57%
$ 582.55 million $ 380.34 million
Yesterday, at 5 PM $ 15.26
-0.79%
$ 591.49 million $ 386.95 million
Yesterday, at 4 PM $ 15.37
-0.35%
$ 595.76 million $ 390.42 million
Yesterday, at 3 PM $ 15.43
-1.19%
$ 597.88 million $ 397.03 million
Yesterday, at 2 PM $ 15.6
-0.26%
$ 604.39 million $ 395.72 million
Yesterday, at 1 PM $ 15.7
+0.06%
$ 608.19 million $ 400.57 million
Yesterday, at 12 PM $ 15.66
-0.16%
$ 606.99 million $ 399.67 million
Yesterday, at 11 AM $ 15.69
-0.93%
$ 607.84 million $ 399.36 million
Yesterday, at 10 AM $ 15.84
+2.56%
$ 613.8 million $ 404.25 million
Yesterday, at 9 AM $ 15.39
+1.38%
$ 596.45 million $ 392.44 million
Yesterday, at 8 AM $ 15.18
-0.15%
$ 588.21 million $ 386.93 million
Yesterday, at 7 AM $ 15.22
-0.38%
$ 589.75 million $ 387.45 million
Yesterday, at 6 AM $ 15.15
-0.31%
$ 586.88 million $ 386.28 million
Yesterday, at 5 AM $ 15.21
-0.38%
$ 589.24 million $ 386.42 million
Yesterday, at 4 AM $ 15.28
+1.73%
$ 592.02 million $ 390.49 million
Yesterday, at 3 AM $ 15.02
-1.01%
$ 581.86 million $ 381.48 million
Yesterday, at 2 AM $ 15.13
+1.33%
$ 586.3 million $ 382.51 million
Yesterday, at 1 AM $ 14.91
-2.76%
$ 577.75 million $ 374.47 million
Apr 14, 12 AM $ 15.32
-0.92%
$ 593.47 million $ 386.81 million
Apr 13, 11 PM $ 15.38
+0.32%
$ 595.96 million $ 388.02 million
Apr 13, 10 PM $ 15.36
+0.66%
$ 595.37 million $ 386.17 million
Download