Adshares Historical Data

ADS Page 11
Download
Date Close Price change Market cap Trading volume
May 30, 7 PM $ 1,182.9
-0.02%
$ 45.84 billion $ 11.86 billion
May 30, 6 PM $ 1,179.39
-1.10%
$ 45.7 billion $ 11.69 billion
May 30, 5 PM $ 1,189.15
+0.74%
$ 46.08 billion $ 11.82 billion
May 30, 4 PM $ 1,180.27
+0.57%
$ 45.74 billion $ 11.69 billion
May 30, 3 PM $ 1,174.53
+0.45%
$ 45.51 billion $ 11.6 billion
May 30, 2 PM $ 1,172.14
+0.68%
$ 45.42 billion $ 11.75 billion
May 30, 1 PM $ 1,162.82
+1.48%
$ 45.06 billion $ 11.9 billion
May 30, 12 PM $ 1,147.32
-0.84%
$ 44.46 billion $ 11.96 billion
May 30, 11 AM $ 1,157.89
-0.04%
$ 44.87 billion $ 12.05 billion
May 30, 10 AM $ 1,157.23
+1.25%
$ 44.84 billion $ 12.24 billion
May 30, 9 AM $ 1,143.31
-0.65%
$ 44.3 billion $ 12.3 billion
May 30, 8 AM $ 1,150.58
+0.23%
$ 44.58 billion $ 12.14 billion
May 30, 7 AM $ 1,147.43
+0.65%
$ 44.46 billion $ 12.42 billion
May 30, 6 AM $ 1,136.94
-0.36%
$ 44.06 billion $ 12.59 billion
May 30, 5 AM $ 1,140.72
+1.04%
$ 44.2 billion $ 12.78 billion
May 30, 4 AM $ 1,122.58
-1.29%
$ 43.5 billion $ 12.88 billion
May 30, 3 AM $ 1,133.45
+0.28%
$ 43.92 billion $ 13.02 billion
May 30, 2 AM $ 1,129.49
+0.35%
$ 43.77 billion $ 13.25 billion
May 30, 1 AM $ 1,125.96
+0.25%
$ 43.63 billion $ 13.45 billion
May 30, 12 AM $ 1,123.65
+0.20%
$ 43.54 billion $ 13.88 billion
May 29, 11 PM $ 1,121.86
+0.75%
$ 43.47 billion $ 14.32 billion
May 29, 10 PM $ 1,114.59
+0.03%
$ 43.19 billion $ 14.41 billion
May 29, 9 PM $ 1,115.31
-0.28%
$ 43.22 billion $ 15.02 billion
May 29, 8 PM $ 1,114.11
-0.21%
$ 43.17 billion $ 15.18 billion
May 29, 7 PM $ 1,116.27
+0.23%
$ 43.26 billion $ 15.32 billion
May 29, 6 PM $ 1,112.89
+1.08%
$ 43.12 billion $ 15.84 billion
May 29, 5 PM $ 1,100.2
-0.18%
$ 42.63 billion $ 16.19 billion
May 29, 4 PM $ 1,104.26
-0.26%
$ 42.79 billion $ 16.5 billion
May 29, 3 PM $ 1,108.21
+0.51%
$ 42.94 billion $ 17 billion
May 29, 2 PM $ 1,101.71
-0.49%
$ 42.69 billion $ 17.28 billion
May 29, 1 PM $ 1,106.29
+0.76%
$ 42.87 billion $ 17.57 billion
May 29, 12 PM $ 1,097.24
+0.40%
$ 42.52 billion $ 17.61 billion
May 29, 11 AM $ 1,092.92
+0.26%
$ 42.35 billion $ 17.93 billion
May 29, 10 AM $ 1,088.42
-0.43%
$ 42.18 billion $ 18.09 billion
May 29, 9 AM $ 1,091.24
+0.45%
$ 42.29 billion $ 18.12 billion
May 29, 8 AM $ 1,086.12
-1.75%
$ 42.09 billion $ 18.13 billion
May 29, 7 AM $ 1,105.31
+1.19%
$ 42.83 billion $ 17.98 billion
May 29, 6 AM $ 1,092.64
-0.21%
$ 42.34 billion $ 17.72 billion
May 29, 5 AM $ 1,094.94
+1.18%
$ 42.43 billion $ 17.44 billion
May 29, 4 AM $ 1,082.99
+0.15%
$ 41.97 billion $ 17.31 billion
May 29, 3 AM $ 1,081.68
+1.33%
$ 41.91 billion $ 16.94 billion
May 29, 2 AM $ 1,067.21
+1.49%
$ 41.35 billion $ 16.63 billion
May 29, 1 AM $ 1,050.85
+1.21%
$ 40.72 billion $ 16.34 billion
May 29, 12 AM $ 1,039.61
+1.07%
$ 40.28 billion $ 15.8 billion
May 28, 11 PM $ 1,025.98
-0.33%
$ 39.76 billion $ 15.26 billion
May 28, 10 PM $ 1,029.85
+0.01%
$ 39.91 billion $ 15.11 billion
May 28, 9 PM $ 1,028.95
+0.02%
$ 39.87 billion $ 14.72 billion
May 28, 8 PM $ 1,028.82
+0.33%
$ 39.87 billion $ 14.44 billion
May 28, 7 PM $ 1,025.51
-0.15%
$ 39.74 billion $ 14.16 billion
May 28, 6 PM $ 1,026.72
+0.34%
$ 39.79 billion $ 13.79 billion