Adshares Historical Data

ADS Page 12
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 7 PM $ 2.54
-3.14%
$ 98.36 million $ 101.53 million
Mar 28, 6 PM $ 2.62
-1.97%
$ 101.51 million $ 102.2 million
Mar 28, 5 PM $ 2.67
-0.16%
$ 103.56 million $ 103.18 million
Mar 28, 4 PM $ 2.68
-1.88%
$ 103.78 million $ 102.94 million
Mar 28, 3 PM $ 2.73
+0.67%
$ 105.68 million $ 103.25 million
Mar 28, 2 PM $ 2.71
-1.43%
$ 105.01 million $ 101.76 million
Mar 28, 1 PM $ 2.75
-1.73%
$ 106.56 million $ 101.67 million
Mar 28, 12 PM $ 2.8
+2.03%
$ 108.5 million $ 103.65 million
Mar 28, 11 AM $ 2.75
+3.24%
$ 106.37 million $ 99.78 million
Mar 28, 10 AM $ 2.66
+2.10%
$ 103.03 million $ 97.06 million
Mar 28, 9 AM $ 2.61
+3.48%
$ 101.07 million $ 95.22 million
Mar 28, 8 AM $ 2.52
+4.57%
$ 97.66 million $ 91.79 million
Mar 28, 7 AM $ 2.42
-1.66%
$ 93.63 million $ 87.36 million
Mar 28, 6 AM $ 2.45
+0.83%
$ 94.97 million $ 88.54 million
Mar 28, 5 AM $ 2.43
+0.66%
$ 94.26 million $ 88.1 million
Mar 28, 4 AM $ 2.42
+1.58%
$ 93.68 million $ 87.22 million
Mar 28, 3 AM $ 2.37
+1.63%
$ 91.99 million $ 85.8 million
Mar 28, 2 AM $ 2.33
+0.01%
$ 90.41 million $ 84.81 million
Mar 28, 1 AM $ 2.33
-0.06%
$ 90.43 million $ 84.62 million
Mar 28, 12 AM $ 2.34
-0.56%
$ 90.49 million $ 85.05 million
Mar 27, 11 PM $ 2.35
+1.66%
$ 91.09 million $ 85.3 million
Mar 27, 10 PM $ 2.31
+0.93%
$ 89.64 million $ 83.99 million
Mar 27, 9 PM $ 2.29
+2.18%
$ 88.8 million $ 83.49 million
Mar 27, 8 PM $ 2.24
+0.28%
$ 86.88 million $ 82.32 million
Mar 27, 7 PM $ 2.24
+1.03%
$ 86.66 million $ 82.76 million
Mar 27, 6 PM $ 2.21
-1.17%
$ 85.72 million $ 81.72 million
Mar 27, 5 PM $ 2.24
+4.89%
$ 86.72 million $ 82 million
Mar 27, 4 PM $ 2.13
+1.06%
$ 82.62 million $ 78.69 million
Mar 27, 3 PM $ 2.11
+0.88%
$ 81.82 million $ 78.66 million
Mar 27, 2 PM $ 2.1
-1.49%
$ 81.37 million $ 77.36 million
Mar 27, 1 PM $ 2.14
-1.16%
$ 82.73 million $ 78.05 million
Mar 27, 12 PM $ 2.16
+0.06%
$ 83.63 million $ 77.12 million
Mar 27, 11 AM $ 2.15
+0.60%
$ 83.45 million $ 75.87 million
Mar 27, 10 AM $ 2.14
+0.80%
$ 82.89 million $ 73.59 million
Mar 27, 9 AM $ 2.12
-8.16%
$ 82.22 million $ 72.52 million
Mar 27, 8 AM $ 2.31
-3.09%
$ 89.46 million $ 76.3 million
Mar 27, 7 AM $ 2.38
-7.15%
$ 92.32 million $ 77.46 million
Mar 27, 6 AM $ 2.56
-4.20%
$ 99.37 million $ 80.42 million
Mar 27, 5 AM $ 2.68
+3.71%
$ 103.71 million $ 80.9 million
Mar 27, 4 AM $ 2.58
+1.71%
$ 100 million $ 77.94 million
Mar 27, 3 AM $ 2.54
-1.43%
$ 98.27 million $ 75.8 million
Mar 27, 2 AM $ 2.57
+0.54%
$ 99.59 million $ 75.53 million
Mar 27, 1 AM $ 2.56
+1.46%
$ 99.1 million $ 73.71 million
Mar 27, 12 AM $ 2.52
+0.61%
$ 97.71 million $ 71.64 million
Mar 26, 11 PM $ 2.5
-0.07%
$ 97 million $ 69.43 million
Mar 26, 10 PM $ 2.5
+1.53%
$ 97.05 million $ 67.99 million
Mar 26, 9 PM $ 2.47
-0.32%
$ 95.56 million $ 65.98 million
Mar 26, 8 PM $ 2.48
+3.28%
$ 96.05 million $ 64.9 million