Adshares Historical Data

ADS Page 11
Download
Date Close Price change Market cap Trading volume
Mar 30, 9 PM $ 2.54
-1.52%
$ 98.24 million $ 63.5 million
Mar 30, 8 PM $ 2.58
+1.79%
$ 99.95 million $ 64.89 million
Mar 30, 7 PM $ 2.53
+2.10%
$ 97.94 million $ 63.83 million
Mar 30, 6 PM $ 2.47
+0.38%
$ 95.88 million $ 64.72 million
Mar 30, 5 PM $ 2.47
+1.08%
$ 95.53 million $ 64.83 million
Mar 30, 4 PM $ 2.44
+1.35%
$ 94.5 million $ 65.61 million
Mar 30, 3 PM $ 2.41
-2.55%
$ 93.21 million $ 66.06 million
Mar 30, 2 PM $ 2.47
-0.16%
$ 95.82 million $ 69.25 million
Mar 30, 1 PM $ 2.47
-1.77%
$ 95.83 million $ 70.23 million
Mar 30, 12 PM $ 2.52
-3.78%
$ 97.66 million $ 73.33 million
Mar 30, 11 AM $ 2.62
-5.37%
$ 101.48 million $ 77.14 million
Mar 30, 10 AM $ 2.77
+2.16%
$ 107.19 million $ 81.15 million
Mar 30, 9 AM $ 2.71
-4.24%
$ 104.91 million $ 83.11 million
Mar 30, 8 AM $ 2.82
-3.72%
$ 109.2 million $ 88.35 million
Mar 30, 7 AM $ 2.92
-6.48%
$ 113.02 million $ 94.11 million
Mar 30, 6 AM $ 3.12
-1.16%
$ 120.91 million $ 103.44 million
Mar 30, 5 AM $ 3.15
+2.94%
$ 122.09 million $ 106.51 million
Mar 30, 4 AM $ 3.06
+4.07%
$ 118.57 million $ 105.98 million
Mar 30, 3 AM $ 2.94
+2.44%
$ 113.74 million $ 103.88 million
Mar 30, 2 AM $ 2.86
+0.80%
$ 110.71 million $ 103.25 million
Mar 30, 1 AM $ 2.81
+2.84%
$ 109.04 million $ 103.35 million
Mar 30, 12 AM $ 2.73
+2.89%
$ 105.89 million $ 101.49 million
Mar 29, 11 PM $ 2.66
+2.20%
$ 102.98 million $ 101.1 million
Mar 29, 10 PM $ 2.61
+0.89%
$ 101.08 million $ 100.18 million
Mar 29, 9 PM $ 2.59
+4.79%
$ 100.34 million $ 100.16 million
Mar 29, 8 PM $ 2.47
+1.54%
$ 95.84 million $ 97.89 million
Mar 29, 7 PM $ 2.44
+3.87%
$ 94.7 million $ 97.36 million
Mar 29, 6 PM $ 2.35
+3.87%
$ 91.22 million $ 95.43 million
Mar 29, 5 PM $ 2.27
+4.55%
$ 88.05 million $ 93.31 million
Mar 29, 4 PM $ 2.17
+2.00%
$ 84.09 million $ 90.62 million
Mar 29, 3 PM $ 2.13
+5.26%
$ 82.4 million $ 89.59 million
Mar 29, 2 PM $ 2.01
+0.34%
$ 77.96 million $ 86.83 million
Mar 29, 1 PM $ 2.01
-0.03%
$ 77.73 million $ 86.46 million
Mar 29, 12 PM $ 2.01
-1.28%
$ 77.74 million $ 88.24 million
Mar 29, 11 AM $ 2.04
+0.24%
$ 79.03 million $ 90.25 million
Mar 29, 10 AM $ 2.03
-2.61%
$ 78.64 million $ 90.93 million
Mar 29, 9 AM $ 2.08
-0.64%
$ 80.67 million $ 91.88 million
Mar 29, 8 AM $ 2.11
-2.87%
$ 81.67 million $ 94.06 million
Mar 29, 7 AM $ 2.17
-3.52%
$ 83.92 million $ 96.47 million
Mar 29, 6 AM $ 2.25
-1.55%
$ 87.14 million $ 99 million
Mar 29, 5 AM $ 2.3
-2.78%
$ 89.05 million $ 99.58 million
Mar 29, 4 AM $ 2.36
-0.69%
$ 91.6 million $ 101.67 million
Mar 29, 3 AM $ 2.38
+4.41%
$ 92.41 million $ 99.48 million
Mar 29, 2 AM $ 2.28
-0.63%
$ 88.39 million $ 96.5 million
Mar 29, 1 AM $ 2.3
+0.05%
$ 89.25 million $ 97.1 million
Mar 29, 12 AM $ 2.32
+0.19%
$ 89.79 million $ 97.38 million
Mar 28, 11 PM $ 2.31
-3.84%
$ 89.69 million $ 96.35 million
Mar 28, 10 PM $ 2.42
-1.71%
$ 93.62 million $ 97.88 million
Mar 28, 9 PM $ 2.47
-2.72%
$ 95.6 million $ 100.27 million
Mar 28, 8 PM $ 2.53
-0.50%
$ 97.88 million $ 101.86 million