Adshares Historical Data

ADS Page 13
Download
Date Close Price change Market cap Trading volume
Jul 11, 6 PM $ 0.405
-0.66%
$ 15.7 million $ 7.48 million
Jul 11, 5 PM $ 0.408
+1.08%
$ 15.79 million $ 7.5 million
Jul 11, 4 PM $ 0.403
-1.00%
$ 15.63 million $ 7.42 million
Jul 11, 3 PM $ 0.407
-0.02%
$ 15.77 million $ 7.3 million
Jul 11, 2 PM $ 0.407
-0.02%
$ 15.78 million $ 7.7 million
Jul 11, 1 PM $ 0.408
+0.50%
$ 15.82 million $ 7.72 million
Jul 11, 12 PM $ 0.406
+0.98%
$ 15.74 million $ 7.7 million
Jul 11, 11 AM $ 0.403
+0.10%
$ 15.6 million $ 7.67 million
Jul 11, 10 AM $ 0.403
-0.65%
$ 15.6 million $ 7.73 million
Jul 11, 9 AM $ 0.404
-0.73%
$ 15.67 million $ 7.79 million
Jul 11, 8 AM $ 0.407
-0.68%
$ 15.79 million $ 7.87 million
Jul 11, 7 AM $ 0.41
+0.53%
$ 15.9 million $ 7.87 million
Jul 11, 6 AM $ 0.408
+0.32%
$ 15.81 million $ 7.75 million
Jul 11, 5 AM $ 0.407
-0.76%
$ 15.76 million $ 7.69 million
Jul 11, 4 AM $ 0.408
-0.41%
$ 15.81 million $ 7.73 million
Jul 11, 3 AM $ 0.41
-0.56%
$ 15.88 million $ 7.76 million
Jul 11, 2 AM $ 0.412
+0.50%
$ 15.97 million $ 7.86 million
Jul 11, 1 AM $ 0.41
+0.51%
$ 15.89 million $ 7.93 million
Jul 11, 12 AM $ 0.408
-0.63%
$ 15.81 million $ 7.98 million
Jul 10, 11 PM $ 0.411
-0.34%
$ 15.93 million $ 7.95 million
Jul 10, 10 PM $ 0.413
+0.01%
$ 16.01 million $ 7.99 million
Jul 10, 9 PM $ 0.413
+1.10%
$ 16 million $ 8.04 million
Jul 10, 8 PM $ 0.409
+0.50%
$ 15.83 million $ 7.95 million
Jul 10, 7 PM $ 0.406
-0.38%
$ 15.74 million $ 7.86 million
Jul 10, 6 PM $ 0.408
+0.73%
$ 15.8 million $ 7.89 million
Jul 10, 5 PM $ 0.405
+0.08%
$ 15.69 million $ 7.9 million
Jul 10, 4 PM $ 0.405
-0.87%
$ 15.67 million $ 7.92 million
Jul 10, 3 PM $ 0.408
-0.04%
$ 15.81 million $ 8.03 million
Jul 10, 2 PM $ 0.408
-1.92%
$ 15.8 million $ 8.05 million
Jul 10, 1 PM $ 0.416
+0.60%
$ 16.12 million $ 8.2 million
Jul 10, 12 PM $ 0.414
-1.08%
$ 16.03 million $ 8.07 million
Jul 10, 11 AM $ 0.418
+0.41%
$ 16.2 million $ 8.08 million
Jul 10, 10 AM $ 0.416
-1.07%
$ 16.12 million $ 7.9 million
Jul 10, 9 AM $ 0.421
-0.70%
$ 16.3 million $ 7.97 million
Jul 10, 8 AM $ 0.424
-0.65%
$ 16.42 million $ 8.17 million
Jul 10, 7 AM $ 0.427
+0.23%
$ 16.54 million $ 8.14 million
Jul 10, 6 AM $ 0.426
-0.37%
$ 16.51 million $ 8.21 million
Jul 10, 5 AM $ 0.428
+1.38%
$ 16.57 million $ 8.14 million
Jul 10, 4 AM $ 0.421
+0.60%
$ 16.33 million $ 8.11 million
Jul 10, 3 AM $ 0.419
-0.36%
$ 16.23 million $ 8.02 million
Jul 10, 2 AM $ 0.42
-0.36%
$ 16.27 million $ 8.28 million
Jul 10, 1 AM $ 0.422
+0.72%
$ 16.35 million $ 8.23 million
Jul 10, 12 AM $ 0.42
+0.63%
$ 16.26 million $ 8.15 million
Jul 9, 11 PM $ 0.417
-0.16%
$ 16.14 million $ 8.17 million
Jul 9, 10 PM $ 0.417
+1.08%
$ 16.16 million $ 8.16 million
Jul 9, 9 PM $ 0.413
+1.67%
$ 16 million $ 8.05 million
Jul 9, 8 PM $ 0.406
+0.52%
$ 15.74 million $ 7.98 million
Jul 9, 7 PM $ 0.404
+0.31%
$ 15.67 million $ 8.02 million
Jul 9, 6 PM $ 0.403
-0.17%
$ 15.61 million $ 7.9 million
Jul 9, 5 PM $ 0.404
+0.24%
$ 15.64 million $ 7.87 million