Adshares Historical Data

ADS Page 11
Download
Date Close Price change Market cap Trading volume
8:23 AM $ 1.82
+0.06%
$ 70.11 million $ 38.75 million
8:22 AM $ 1.82
+0.14%
$ 70.11 million $ 38.72 million
8:21 AM $ 1.81
+0.02%
$ 70.11 million $ 38.65 million
8:20 AM $ 1.81
+0.00%
$ 70.11 million $ 38.61 million
8:19 AM $ 1.81
+0.16%
$ 70.17 million $ 38.6 million
8:18 AM $ 1.81
+0.04%
$ 70.17 million $ 38.61 million
8:17 AM $ 1.81
-0.04%
$ 70.17 million $ 38.65 million
8:16 AM $ 1.81
+0.15%
$ 70.17 million $ 38.62 million
8:15 AM $ 1.8
-0.01%
$ 70.17 million $ 38.6 million
8:14 AM $ 1.8
+0.04%
$ 69.87 million $ 38.6 million
8:13 AM $ 1.8
+0.06%
$ 69.87 million $ 38.59 million
8:12 AM $ 1.8
+0.01%
$ 69.87 million $ 38.58 million
8:11 AM $ 1.8
-0.06%
$ 69.87 million $ 38.64 million
8:10 AM $ 1.8
+0.01%
$ 69.87 million $ 38.65 million
8:09 AM $ 1.8
-0.01%
$ 69.83 million $ 38.68 million
8:08 AM $ 1.8
+0.07%
$ 69.83 million $ 38.68 million
8:07 AM $ 1.8
+0.00%
$ 69.83 million $ 38.72 million
8:06 AM $ 1.8
-0.02%
$ 69.83 million $ 38.72 million
8:05 AM $ 1.8
+0.53%
$ 69.83 million $ 38.64 million
8:04 AM $ 1.79
+0.00%
$ 69.53 million $ 38.62 million
8:03 AM $ 1.79
-0.03%
$ 69.53 million $ 38.61 million
8:02 AM $ 1.8
+0.00%
$ 69.53 million $ 38.62 million
8:01 AM $ 1.8
-0.38%
$ 69.53 million $ 38.61 million
8:00 AM $ 1.8
+0.22%
$ 69.53 million $ 38.55 million
7:59 AM $ 1.8
+0.00%
$ 69.67 million $ 38.57 million
7:58 AM $ 1.81
+0.05%
$ 69.67 million $ 38.44 million
7:57 AM $ 1.8
+0.12%
$ 69.67 million $ 38.39 million
7:56 AM $ 1.8
+0.00%
$ 69.67 million $ 38.25 million
7:55 AM $ 1.81
+0.22%
$ 69.67 million $ 39.22 million
7:54 AM $ 1.8
-0.53%
$ 69.89 million $ 39.22 million
7:53 AM $ 1.81
+0.18%
$ 69.89 million $ 39.12 million
7:52 AM $ 1.81
+0.59%
$ 69.89 million $ 39.08 million
7:51 AM $ 1.8
-0.02%
$ 69.89 million $ 38.99 million
7:50 AM $ 1.8
-0.04%
$ 69.89 million $ 38.99 million
7:49 AM $ 1.8
-0.08%
$ 69.71 million $ 39.03 million
7:48 AM $ 1.8
-0.01%
$ 69.71 million $ 39.02 million
7:47 AM $ 1.8
-0.56%
$ 69.71 million $ 39.07 million
7:46 AM $ 1.81
-0.21%
$ 69.71 million $ 38.95 million
7:45 AM $ 1.81
+0.00%
$ 69.71 million $ 38.97 million
7:44 AM $ 1.81
-0.07%
$ 70.21 million $ 38.85 million
7:43 AM $ 1.82
+0.22%
$ 70.21 million $ 38.84 million
7:42 AM $ 1.81
+0.09%
$ 70.21 million $ 38.78 million
7:41 AM $ 1.81
-0.02%
$ 70.21 million $ 38.82 million
7:39 AM $ 1.81
-0.02%
$ 70.18 million $ 38.88 million
7:38 AM $ 1.81
+0.23%
$ 70.18 million $ 38.92 million
7:37 AM $ 1.81
-0.01%
$ 70.18 million $ 38.87 million
7:36 AM $ 1.81
+0.04%
$ 70.18 million $ 38.86 million
7:35 AM $ 1.81
+0.00%
$ 70.18 million $ 38.87 million
7:34 AM $ 1.81
+0.03%
$ 70.04 million $ 38.87 million
7:33 AM $ 1.81
-0.02%
$ 70.04 million $ 38.92 million