Adshares Historical Data

ADS Page 11
Download
Date Close Price change Market cap Trading volume
Jul 15, 8 PM $ 0.598
+0.08%
$ 23.19 million $ 11.47 million
Jul 15, 7 PM $ 0.598
+0.86%
$ 23.18 million $ 11.15 million
Jul 15, 6 PM $ 0.593
+0.27%
$ 22.98 million $ 10.85 million
Jul 15, 5 PM $ 0.591
+0.62%
$ 22.92 million $ 11.04 million
Jul 15, 4 PM $ 0.588
-0.59%
$ 22.79 million $ 10.98 million
Jul 15, 3 PM $ 0.592
+0.50%
$ 22.93 million $ 10.88 million
Jul 15, 2 PM $ 0.589
+0.46%
$ 22.81 million $ 10.62 million
Jul 15, 1 PM $ 0.586
-0.65%
$ 22.72 million $ 10.24 million
Jul 15, 12 PM $ 0.59
+0.18%
$ 22.88 million $ 10.55 million
Jul 15, 11 AM $ 0.589
+0.72%
$ 22.84 million $ 10.39 million
Jul 15, 10 AM $ 0.585
+0.86%
$ 22.68 million $ 10.47 million
Jul 15, 9 AM $ 0.58
+0.31%
$ 22.49 million $ 10.31 million
Jul 15, 8 AM $ 0.579
-0.40%
$ 22.42 million $ 10.28 million
Jul 15, 7 AM $ 0.581
+0.01%
$ 22.51 million $ 10.42 million
Jul 15, 6 AM $ 0.581
-0.95%
$ 22.51 million $ 10.16 million
Jul 15, 5 AM $ 0.587
+1.23%
$ 22.73 million $ 10.73 million
Jul 15, 4 AM $ 0.58
+0.32%
$ 22.46 million $ 10.64 million
Jul 15, 3 AM $ 0.578
+0.07%
$ 22.38 million $ 10.63 million
Jul 15, 2 AM $ 0.577
-1.66%
$ 22.37 million $ 10.71 million
Jul 15, 1 AM $ 0.588
+0.93%
$ 22.8 million $ 10.71 million
Jul 15, 12 AM $ 0.583
+0.61%
$ 22.59 million $ 10.7 million
Jul 14, 11 PM $ 0.581
+0.84%
$ 22.5 million $ 10.66 million
Jul 14, 10 PM $ 0.576
+1.14%
$ 22.3 million $ 10.61 million
Jul 14, 9 PM $ 0.571
-0.01%
$ 22.14 million $ 10.47 million
Jul 14, 8 PM $ 0.571
-0.44%
$ 22.13 million $ 10.42 million
Jul 14, 7 PM $ 0.574
+0.00%
$ 22.23 million $ 10.45 million
Jul 14, 6 PM $ 0.574
-0.29%
$ 22.23 million $ 10.5 million
Jul 14, 5 PM $ 0.576
-0.79%
$ 22.3 million $ 10.6 million
Jul 14, 4 PM $ 0.58
+0.97%
$ 22.48 million $ 10.62 million
Jul 14, 3 PM $ 0.575
-1.26%
$ 22.27 million $ 10.39 million
Jul 14, 2 PM $ 0.581
+0.86%
$ 22.51 million $ 10.83 million
Jul 14, 1 PM $ 0.576
-1.49%
$ 22.31 million $ 10.71 million
Jul 14, 12 PM $ 0.582
+1.10%
$ 22.56 million $ 10.84 million
Jul 14, 11 AM $ 0.576
+1.20%
$ 22.32 million $ 10.67 million
Jul 14, 10 AM $ 0.569
+0.92%
$ 22.04 million $ 10.56 million
Jul 14, 9 AM $ 0.564
+0.40%
$ 21.84 million $ 10.27 million
Jul 14, 8 AM $ 0.562
+0.71%
$ 21.77 million $ 10.17 million
Jul 14, 7 AM $ 0.558
+0.87%
$ 21.61 million $ 10.2 million
Jul 14, 6 AM $ 0.553
-0.61%
$ 21.42 million $ 10.39 million
Jul 14, 5 AM $ 0.557
-0.56%
$ 21.57 million $ 10.49 million
Jul 14, 4 AM $ 0.56
+0.18%
$ 21.69 million $ 10.61 million
Jul 14, 3 AM $ 0.559
-0.04%
$ 21.66 million $ 10.55 million
Jul 14, 2 AM $ 0.559
+0.69%
$ 21.66 million $ 10.43 million
Jul 14, 1 AM $ 0.555
-0.10%
$ 21.51 million $ 10.35 million
Jul 14, 12 AM $ 0.555
+0.82%
$ 21.52 million $ 10.31 million
Jul 13, 11 PM $ 0.551
-0.15%
$ 21.34 million $ 10.22 million
Jul 13, 10 PM $ 0.551
+1.72%
$ 21.36 million $ 10.21 million
Jul 13, 9 PM $ 0.541
+1.34%
$ 20.95 million $ 10.06 million
Jul 13, 8 PM $ 0.533
+1.26%
$ 20.65 million $ 9.98 million
Jul 13, 7 PM $ 0.526
-0.02%
$ 20.39 million $ 9.92 million