Adshares Historical Data

ADS Page 10
Download
Date Close Price change Market cap Trading volume
9:48 AM $ 23.91
+0.00%
$ 928.25 million $ 495.1 million
9:47 AM $ 24.02
-0.07%
$ 928.25 million $ 495.1 million
9:44 AM $ 24.03
-0.15%
$ 931 million $ 494.81 million
9:43 AM $ 24.11
-0.12%
$ 931 million $ 495.48 million
9:42 AM $ 24.13
+0.00%
$ 931 million $ 495.14 million
9:41 AM $ 24.1
+0.01%
$ 931 million $ 495.14 million
9:40 AM $ 23.98
-0.02%
$ 931 million $ 495.05 million
9:39 AM $ 23.99
+0.12%
$ 929.66 million $ 495.05 million
9:38 AM $ 23.96
+0.05%
$ 929.66 million $ 494.98 million
9:37 AM $ 23.95
-0.13%
$ 929.66 million $ 495.81 million
9:36 AM $ 23.98
-0.18%
$ 929.66 million $ 495.81 million
9:35 AM $ 24.03
+0.00%
$ 929.66 million $ 495.53 million
9:34 AM $ 24.03
+0.00%
$ 931.24 million $ 495.53 million
9:33 AM $ 24.12
+0.00%
$ 931.24 million $ 495.12 million
9:32 AM $ 24.12
+0.03%
$ 931.24 million $ 495.12 million
9:31 AM $ 24.16
+0.72%
$ 931.24 million $ 495.19 million
9:30 AM $ 24.09
+0.09%
$ 931.24 million $ 494.77 million
9:29 AM $ 24.07
+0.30%
$ 932.72 million $ 494.6 million
9:27 AM $ 23.99
-0.01%
$ 932.72 million $ 494.43 million
9:25 AM $ 23.98
+0.36%
$ 932.72 million $ 494.27 million
9:24 AM $ 23.94
+0.25%
$ 927.47 million $ 494.66 million
9:23 AM $ 23.89
+0.00%
$ 927.47 million $ 494.65 million
9:22 AM $ 23.9
-0.41%
$ 927.47 million $ 494.65 million
9:21 AM $ 23.95
+0.00%
$ 927.47 million $ 495.09 million
9:19 AM $ 23.94
-0.01%
$ 927.47 million $ 495.16 million
9:18 AM $ 23.91
+0.00%
$ 927.47 million $ 495.55 million
9:16 AM $ 23.92
-0.49%
$ 927.47 million $ 496.17 million
9:13 AM $ 24.08
-0.27%
$ 933.13 million $ 495.93 million
9:12 AM $ 24.17
-0.05%
$ 933.13 million $ 495.23 million
9:11 AM $ 24.15
+0.26%
$ 933.13 million $ 494.32 million
9:10 AM $ 24.09
+0.00%
$ 933.13 million $ 494.32 million
9:09 AM $ 24.14
+0.55%
$ 935.26 million $ 495.48 million
9:08 AM $ 23.97
+0.08%
$ 935.26 million $ 495.48 million
9:07 AM $ 23.94
+0.01%
$ 935.26 million $ 495.36 million
9:06 AM $ 23.91
-0.08%
$ 935.26 million $ 495.53 million
9:05 AM $ 23.98
+0.00%
$ 935.26 million $ 496 million
9:03 AM $ 24
+0.31%
$ 929.99 million $ 495.22 million
9:02 AM $ 23.86
+0.10%
$ 929.99 million $ 495.56 million
9:01 AM $ 23.84
-0.45%
$ 929.99 million $ 495.56 million
8:59 AM $ 24
+0.00%
$ 930.17 million $ 495.65 million
8:58 AM $ 24
-0.18%
$ 930.17 million $ 495.23 million
8:57 AM $ 24.07
+0.00%
$ 930.17 million $ 494.36 million
8:56 AM $ 24.06
+0.13%
$ 930.17 million $ 493.43 million
8:55 AM $ 24.01
-0.08%
$ 930.17 million $ 493.43 million
8:54 AM $ 24.02
+0.28%
$ 930.75 million $ 493.52 million
8:53 AM $ 23.95
+0.00%
$ 930.75 million $ 493.34 million
8:52 AM $ 24
+0.00%
$ 930.75 million $ 492.69 million
8:51 AM $ 24.03
+0.00%
$ 930.75 million $ 492.69 million
8:50 AM $ 24.08
-0.38%
$ 930.75 million $ 492.45 million
8:49 AM $ 24.08
+0.00%
$ 932.92 million $ 492.45 million