Adshares Historical Data

ADS Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 10 PM $ 3.61
+2.02%
$ 139.84 million $ 82.07 million
Apr 1, 9 PM $ 3.53
+0.38%
$ 136.88 million $ 80.42 million
Apr 1, 8 PM $ 3.53
+1.27%
$ 136.85 million $ 80.25 million
Apr 1, 7 PM $ 3.49
+0.60%
$ 135.13 million $ 79.16 million
Apr 1, 6 PM $ 3.47
-2.16%
$ 134.44 million $ 79.46 million
Apr 1, 5 PM $ 3.55
+2.62%
$ 137.54 million $ 80.11 million
Apr 1, 4 PM $ 3.46
+1.28%
$ 133.88 million $ 79.07 million
Apr 1, 3 PM $ 3.42
+0.37%
$ 132.47 million $ 77.36 million
Apr 1, 2 PM $ 3.41
+1.93%
$ 131.95 million $ 76.65 million
Apr 1, 1 PM $ 3.35
+1.53%
$ 129.71 million $ 74.87 million
Apr 1, 12 PM $ 3.29
+1.50%
$ 127.5 million $ 74.22 million
Apr 1, 11 AM $ 3.24
+1.85%
$ 125.7 million $ 74.47 million
Apr 1, 10 AM $ 3.17
+0.03%
$ 122.67 million $ 72.3 million
Apr 1, 9 AM $ 3.16
-0.74%
$ 122.47 million $ 72.26 million
Apr 1, 8 AM $ 3.18
+0.18%
$ 123.33 million $ 72.28 million
Apr 1, 7 AM $ 3.18
+0.35%
$ 123.07 million $ 73.03 million
Apr 1, 6 AM $ 3.15
-1.81%
$ 122.15 million $ 72.73 million
Apr 1, 5 AM $ 3.21
+0.20%
$ 124.51 million $ 73.49 million
Apr 1, 4 AM $ 3.2
+1.01%
$ 124.16 million $ 73.29 million
Apr 1, 3 AM $ 3.17
-0.40%
$ 122.75 million $ 72.76 million
Apr 1, 2 AM $ 3.19
+0.19%
$ 123.78 million $ 73.5 million
Apr 1, 1 AM $ 3.19
+1.81%
$ 123.53 million $ 72.42 million
Apr 1, 12 AM $ 3.14
+3.09%
$ 121.78 million $ 70.44 million
Mar 31, 11 PM $ 3.06
+0.04%
$ 118.45 million $ 70.18 million
Mar 31, 10 PM $ 3.05
+1.63%
$ 118.37 million $ 69.71 million
Mar 31, 9 PM $ 3.01
-1.55%
$ 116.46 million $ 68.89 million
Mar 31, 8 PM $ 3.06
-1.20%
$ 118.51 million $ 70.29 million
Mar 31, 7 PM $ 3.1
+0.71%
$ 119.95 million $ 70.16 million
Mar 31, 6 PM $ 3.07
+0.28%
$ 119.08 million $ 69.99 million
Mar 31, 5 PM $ 3.06
+1.22%
$ 118.66 million $ 70.16 million
Mar 31, 4 PM $ 3.03
-0.94%
$ 117.27 million $ 69.43 million
Mar 31, 3 PM $ 3.05
+0.28%
$ 118.25 million $ 69.98 million
Mar 31, 2 PM $ 3.04
+3.59%
$ 117.79 million $ 69.24 million
Mar 31, 1 PM $ 2.93
+0.94%
$ 113.7 million $ 68.07 million
Mar 31, 12 PM $ 2.91
+0.91%
$ 112.57 million $ 68.57 million
Mar 31, 11 AM $ 2.88
+1.94%
$ 111.58 million $ 66.53 million
Mar 31, 10 AM $ 2.82
+3.34%
$ 109.35 million $ 65.11 million
Mar 31, 9 AM $ 2.72
+1.40%
$ 105.26 million $ 62.94 million
Mar 31, 8 AM $ 2.68
+1.20%
$ 103.79 million $ 62.34 million
Mar 31, 7 AM $ 2.65
+2.13%
$ 102.83 million $ 62.33 million
Mar 31, 6 AM $ 2.6
+0.02%
$ 100.68 million $ 61.35 million
Mar 31, 5 AM $ 2.6
+0.66%
$ 100.6 million $ 61.12 million
Mar 31, 4 AM $ 2.58
-2.08%
$ 99.95 million $ 61.21 million
Mar 31, 3 AM $ 2.64
+1.03%
$ 102.11 million $ 62.47 million
Mar 31, 2 AM $ 2.61
-0.52%
$ 101.27 million $ 62.74 million
Mar 31, 1 AM $ 2.63
+0.80%
$ 101.97 million $ 63.49 million
Mar 31, 12 AM $ 2.61
+1.38%
$ 101.12 million $ 64.06 million
Mar 30, 11 PM $ 2.58
+3.60%
$ 99.97 million $ 63.09 million
Mar 30, 10 PM $ 2.5
-1.66%
$ 96.76 million $ 62.76 million
Mar 30, 9 PM $ 2.54
-1.52%
$ 98.24 million $ 63.5 million