Adshares Historical Data

ADS
Download
Date Close Price change Market cap Trading volume
11:15 PM $ 16.51
-0.05%
$ 640.39 million $ 393.42 million
11:14 PM $ 16.53
+0.28%
$ 640.39 million $ 393.29 million
11:13 PM $ 16.48
-0.04%
$ 640.39 million $ 393.29 million
11:12 PM $ 16.5
+0.00%
$ 640.39 million $ 393.08 million
11:11 PM $ 16.49
+0.00%
$ 640.39 million $ 392.55 million
11:10 PM $ 16.57
+0.00%
$ 640.39 million $ 392.55 million
11:09 PM $ 16.56
-0.02%
$ 641.66 million $ 392.38 million
11:07 PM $ 16.56
+0.19%
$ 641.66 million $ 391.62 million
11:06 PM $ 16.52
+0.00%
$ 641.66 million $ 391.62 million
11:05 PM $ 16.5
+0.13%
$ 641.66 million $ 391.13 million
11:04 PM $ 16.49
+0.00%
$ 638.98 million $ 391.13 million
11:03 PM $ 16.33
+0.00%
$ 638.98 million $ 391.26 million
11:02 PM $ 16.33
+0.02%
$ 638.98 million $ 391.26 million
11:01 PM $ 16.33
+0.00%
$ 638.98 million $ 391.52 million
10:59 PM $ 16.34
-0.05%
$ 633.15 million $ 392.34 million
10:58 PM $ 16.34
+0.00%
$ 633.15 million $ 392.34 million
10:57 PM $ 16.33
+0.02%
$ 633.15 million $ 392.75 million
10:56 PM $ 16.32
+0.00%
$ 633.15 million $ 392.75 million
10:55 PM $ 16.31
-0.34%
$ 633.15 million $ 393.09 million
10:54 PM $ 16.37
-0.23%
$ 634.31 million $ 393.09 million
10:53 PM $ 16.41
+0.00%
$ 634.31 million $ 393.14 million
10:52 PM $ 16.4
+0.04%
$ 634.31 million $ 393.11 million
10:51 PM $ 16.4
+0.00%
$ 634.31 million $ 393.11 million
10:50 PM $ 16.39
-0.20%
$ 634.31 million $ 393.14 million
10:48 PM $ 16.43
-0.05%
$ 636.69 million $ 393.11 million
10:47 PM $ 16.5
+0.24%
$ 636.69 million $ 392.36 million
10:46 PM $ 16.46
-0.18%
$ 636.69 million $ 392.36 million
10:45 PM $ 16.49
-0.06%
$ 636.69 million $ 392.27 million
10:44 PM $ 16.52
+0.14%
$ 640.14 million $ 392.15 million
10:43 PM $ 16.5
+0.05%
$ 640.14 million $ 391.47 million
10:42 PM $ 16.51
+0.02%
$ 640.14 million $ 391.47 million
10:41 PM $ 16.43
+0.00%
$ 640.14 million $ 391.14 million
10:40 PM $ 16.43
+0.74%
$ 640.14 million $ 391.27 million
10:39 PM $ 16.31
+0.00%
$ 632.16 million $ 391.27 million
10:37 PM $ 16.32
-0.33%
$ 632.16 million $ 391.98 million
10:36 PM $ 16.39
+0.00%
$ 632.16 million $ 392.33 million
10:35 PM $ 16.37
-0.07%
$ 632.16 million $ 392.48 million
10:34 PM $ 16.39
+0.00%
$ 635.18 million $ 392.75 million
10:33 PM $ 16.45
+0.00%
$ 635.18 million $ 392.75 million
10:32 PM $ 16.5
+0.00%
$ 635.18 million $ 392.2 million
10:31 PM $ 16.48
+0.00%
$ 635.18 million $ 392.2 million
10:30 PM $ 16.46
+0.07%
$ 635.18 million $ 392.33 million
10:28 PM $ 16.44
-0.04%
$ 636.85 million $ 392.07 million
10:27 PM $ 16.42
-0.05%
$ 636.85 million $ 392.07 million
10:26 PM $ 16.41
-0.15%
$ 636.85 million $ 391.79 million
10:25 PM $ 16.43
-0.01%
$ 636.85 million $ 391.73 million
10:24 PM $ 16.43
-0.01%
$ 636.54 million $ 391.73 million
10:23 PM $ 16.44
+0.05%
$ 636.54 million $ 391.71 million
10:22 PM $ 16.42
+0.00%
$ 636.54 million $ 391.59 million
10:21 PM $ 16.47
+0.00%
$ 636.54 million $ 391.43 million
Download