Adshares Historical Data

ADS Page 100
Download
Date Close Price change Market cap Trading volume
Oct 2, 11 PM $ 0.656
+0.10%
$ 25.42 million $ 379,205
Oct 2, 10 PM $ 0.656
-0.02%
$ 25.4 million $ 397,772
Oct 2, 9 PM $ 0.656
+0.06%
$ 25.41 million $ 399,130
Oct 2, 8 PM $ 0.655
+0.03%
$ 25.39 million $ 399,854
Oct 2, 7 PM $ 0.655
+0.35%
$ 25.37 million $ 393,101
Oct 2, 6 PM $ 0.652
+0.22%
$ 25.27 million $ 389,354
Oct 2, 5 PM $ 0.651
+0.49%
$ 25.22 million $ 370,361
Oct 2, 4 PM $ 0.648
+0.36%
$ 25.08 million $ 354,926
Oct 2, 3 PM $ 0.644
+0.29%
$ 24.95 million $ 352,244
Oct 2, 2 PM $ 0.643
+0.16%
$ 24.9 million $ 348,586
Oct 2, 1 PM $ 0.641
+0.15%
$ 24.83 million $ 342,336
Oct 2, 12 PM $ 0.64
+0.05%
$ 24.78 million $ 334,182
Oct 2, 11 AM $ 0.639
+0.03%
$ 24.76 million $ 294,399
Oct 2, 10 AM $ 0.639
+0.04%
$ 24.75 million $ 294,679
Oct 2, 9 AM $ 0.638
+0.12%
$ 24.73 million $ 303,235
Oct 2, 8 AM $ 0.637
+0.00%
$ 24.69 million $ 347,209
Oct 2, 7 AM $ 0.638
-0.09%
$ 24.71 million $ 347,786
Oct 2, 6 AM $ 0.638
+0.20%
$ 24.72 million $ 327,623
Oct 2, 5 AM $ 0.637
+0.07%
$ 24.67 million $ 372,413
Oct 2, 4 AM $ 0.636
-0.16%
$ 24.66 million $ 373,204
Oct 2, 3 AM $ 0.638
+0.09%
$ 24.71 million $ 373,382
Oct 2, 2 AM $ 0.637
+0.17%
$ 24.68 million $ 366,626
Oct 2, 1 AM $ 0.635
+0.15%
$ 24.6 million $ 361,931
Oct 2, 12 AM $ 0.635
+0.42%
$ 24.6 million $ 349,277
Oct 1, 11 PM $ 0.632
+0.47%
$ 24.47 million $ 324,236
Oct 1, 10 PM $ 0.629
+0.08%
$ 24.37 million $ 324,119
Oct 1, 9 PM $ 0.629
-0.06%
$ 24.37 million $ 322,999
Oct 1, 8 PM $ 0.629
+0.19%
$ 24.37 million $ 330,571
Oct 1, 7 PM $ 0.627
+0.21%
$ 24.31 million $ 329,315
Oct 1, 6 PM $ 0.626
+0.05%
$ 24.23 million $ 334,252
Oct 1, 5 PM $ 0.626
-0.10%
$ 24.26 million $ 336,296
Oct 1, 4 PM $ 0.627
+0.29%
$ 24.28 million $ 330,292
Oct 1, 3 PM $ 0.625
+0.18%
$ 24.21 million $ 326,892
Oct 1, 2 PM $ 0.624
+0.50%
$ 24.16 million $ 333,497
Oct 1, 1 PM $ 0.62
+0.28%
$ 24.03 million $ 323,277
Oct 1, 12 PM $ 0.619
+0.02%
$ 23.97 million $ 317,259
Oct 1, 11 AM $ 0.618
+0.31%
$ 23.94 million $ 309,346
Oct 1, 10 AM $ 0.616
+0.02%
$ 23.87 million $ 305,197
Oct 1, 9 AM $ 0.615
+0.68%
$ 23.83 million $ 276,681
Oct 1, 8 AM $ 0.608
+0.80%
$ 23.54 million $ 264,676
Oct 1, 7 AM $ 0.603
+0.09%
$ 23.35 million $ 211,255
Oct 1, 6 AM $ 0.603
-0.09%
$ 23.35 million $ 213,959
Oct 1, 5 AM $ 0.603
+0.09%
$ 23.38 million $ 254,545
Oct 1, 4 AM $ 0.603
+0.09%
$ 23.37 million $ 255,343
Oct 1, 3 AM $ 0.603
-0.20%
$ 23.37 million $ 298,313
Oct 1, 2 AM $ 0.604
+0.00%
$ 23.41 million $ 346,703
Oct 1, 1 AM $ 0.604
+0.29%
$ 23.39 million $ 357,135
Oct 1, 12 AM $ 0.602
-0.02%
$ 23.32 million $ 374,904
Download