Adshares Historical Data

ADS Page 10
Download
Date Close Price change Market cap Trading volume
Jul 17, 9 PM $ 0.647
-1.27%
$ 25.08 million $ 12.44 million
Jul 17, 8 PM $ 0.655
+0.65%
$ 25.4 million $ 12.65 million
Jul 17, 7 PM $ 0.651
-0.31%
$ 25.22 million $ 12.49 million
Jul 17, 6 PM $ 0.653
+0.15%
$ 25.3 million $ 12.48 million
Jul 17, 5 PM $ 0.653
-1.37%
$ 25.29 million $ 12.39 million
Jul 17, 4 PM $ 0.664
-0.17%
$ 25.71 million $ 12.49 million
Jul 17, 3 PM $ 0.665
+1.05%
$ 25.76 million $ 12.23 million
Jul 17, 2 PM $ 0.659
+0.60%
$ 25.55 million $ 12.59 million
Jul 17, 1 PM $ 0.655
-1.34%
$ 25.39 million $ 12.54 million
Jul 17, 12 PM $ 0.665
-1.40%
$ 25.78 million $ 12.54 million
Jul 17, 11 AM $ 0.674
+2.01%
$ 26.14 million $ 12.78 million
Jul 17, 10 AM $ 0.661
-1.37%
$ 25.62 million $ 12.36 million
Jul 17, 9 AM $ 0.67
+1.19%
$ 25.97 million $ 12.34 million
Jul 17, 8 AM $ 0.662
-1.25%
$ 25.64 million $ 12.3 million
Jul 17, 7 AM $ 0.669
-0.36%
$ 25.91 million $ 12.18 million
Jul 17, 6 AM $ 0.67
-0.50%
$ 25.95 million $ 12.86 million
Jul 17, 5 AM $ 0.673
+1.12%
$ 26.09 million $ 12.76 million
Jul 17, 4 AM $ 0.665
+1.57%
$ 25.75 million $ 12.58 million
Jul 17, 3 AM $ 0.653
+0.04%
$ 25.31 million $ 12.3 million
Jul 17, 2 AM $ 0.653
-0.01%
$ 25.3 million $ 12.46 million
Jul 17, 1 AM $ 0.652
+0.28%
$ 25.28 million $ 12.48 million
Jul 17, 12 AM $ 0.651
+1.09%
$ 25.21 million $ 12.46 million
Jul 16, 11 PM $ 0.641
-0.41%
$ 24.85 million $ 12.36 million
Jul 16, 10 PM $ 0.643
+2.73%
$ 24.92 million $ 12.29 million
Jul 16, 9 PM $ 0.626
-0.43%
$ 24.26 million $ 12 million
Jul 16, 8 PM $ 0.629
+1.00%
$ 24.37 million $ 11.9 million
Jul 16, 7 PM $ 0.623
-0.63%
$ 24.12 million $ 11.83 million
Jul 16, 6 PM $ 0.627
+1.54%
$ 24.28 million $ 11.93 million
Jul 16, 5 PM $ 0.615
+0.04%
$ 23.83 million $ 11.68 million
Jul 16, 4 PM $ 0.615
+1.27%
$ 23.83 million $ 11.54 million
Jul 16, 3 PM $ 0.607
+0.95%
$ 23.52 million $ 11.44 million
Jul 16, 2 PM $ 0.601
-0.12%
$ 23.3 million $ 11.41 million
Jul 16, 1 PM $ 0.6
-0.67%
$ 23.25 million $ 11.05 million
Jul 16, 12 PM $ 0.604
+0.42%
$ 23.4 million $ 11.27 million
Jul 16, 11 AM $ 0.602
+0.79%
$ 23.34 million $ 11.42 million
Jul 16, 10 AM $ 0.598
+0.91%
$ 23.16 million $ 11.32 million
Jul 16, 9 AM $ 0.592
+0.58%
$ 22.93 million $ 11.13 million
Jul 16, 8 AM $ 0.588
+0.89%
$ 22.8 million $ 11.32 million
Jul 16, 7 AM $ 0.582
-0.16%
$ 22.56 million $ 11.06 million
Jul 16, 6 AM $ 0.583
-0.29%
$ 22.59 million $ 10.9 million
Jul 16, 5 AM $ 0.585
-0.53%
$ 22.66 million $ 11.39 million
Jul 16, 4 AM $ 0.587
-1.40%
$ 22.76 million $ 11.49 million
Jul 16, 3 AM $ 0.596
-1.20%
$ 23.08 million $ 11.73 million
Jul 16, 2 AM $ 0.602
-0.43%
$ 23.31 million $ 11.87 million
Jul 16, 1 AM $ 0.604
-1.74%
$ 23.42 million $ 11.85 million
Jul 16, 12 AM $ 0.615
+1.07%
$ 23.83 million $ 11.99 million
Jul 15, 11 PM $ 0.609
+0.63%
$ 23.6 million $ 11.71 million
Jul 15, 10 PM $ 0.605
+1.08%
$ 23.43 million $ 11.61 million
Jul 15, 9 PM $ 0.598
+0.17%
$ 23.18 million $ 11.5 million
Jul 15, 8 PM $ 0.598
+0.08%
$ 23.19 million $ 11.47 million