Adshares Historical Data

ADS Page 13
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 7 PM $ 2.4
-0.41%
$ 93.09 million $ 85.74 million
Mar 26, 6 PM $ 2.41
-4.21%
$ 93.55 million $ 85.94 million
Mar 26, 5 PM $ 2.52
-0.62%
$ 97.67 million $ 87.72 million
Mar 26, 4 PM $ 2.54
-4.33%
$ 98.28 million $ 87.9 million
Mar 26, 3 PM $ 2.65
-1.84%
$ 102.71 million $ 89.3 million
Mar 26, 2 PM $ 2.72
-1.02%
$ 105.33 million $ 91.05 million
Mar 26, 1 PM $ 2.75
+0.00%
$ 106.38 million $ 91.11 million
Mar 26, 12 PM $ 2.74
+1.41%
$ 106.16 million $ 90.66 million
Mar 26, 11 AM $ 2.7
-0.76%
$ 104.71 million $ 89.78 million
Mar 26, 10 AM $ 2.72
-0.23%
$ 105.56 million $ 90.74 million
Mar 26, 9 AM $ 2.73
-1.75%
$ 105.72 million $ 85.26 million
Mar 26, 8 AM $ 2.78
+0.84%
$ 107.7 million $ 64.64 million
Mar 26, 7 AM $ 2.75
+0.82%
$ 106.68 million $ 63.61 million
Mar 26, 6 AM $ 2.73
+0.75%
$ 105.72 million $ 62.99 million
Mar 26, 5 AM $ 2.71
-0.66%
$ 104.87 million $ 62.35 million
Mar 26, 4 AM $ 2.72
+2.18%
$ 105.46 million $ 62.14 million
Mar 26, 3 AM $ 2.67
+2.01%
$ 103.58 million $ 60.94 million
Mar 26, 2 AM $ 2.61
+0.25%
$ 101.24 million $ 59.18 million
Mar 26, 1 AM $ 2.62
-1.69%
$ 101.36 million $ 58.71 million
Mar 26, 12 AM $ 2.66
-1.53%
$ 103.02 million $ 60.51 million
Mar 25, 11 PM $ 2.7
-3.12%
$ 104.6 million $ 61.34 million
Mar 25, 10 PM $ 2.78
-0.76%
$ 107.79 million $ 62.36 million
Mar 25, 9 PM $ 2.8
-2.44%
$ 108.55 million $ 62.68 million
Mar 25, 8 PM $ 2.87
-0.19%
$ 111.37 million $ 62.86 million
Mar 25, 7 PM $ 2.88
+1.94%
$ 111.53 million $ 62.08 million
Mar 25, 6 PM $ 2.82
+2.31%
$ 109.28 million $ 60.03 million
Mar 25, 5 PM $ 2.76
+1.28%
$ 106.94 million $ 57.74 million
Mar 25, 4 PM $ 2.72
+2.53%
$ 105.55 million $ 56 million
Mar 25, 3 PM $ 2.66
-1.57%
$ 102.91 million $ 54.03 million
Mar 25, 2 PM $ 2.7
+4.00%
$ 104.58 million $ 53.47 million
Mar 25, 1 PM $ 2.59
+6.27%
$ 100.46 million $ 50.06 million
Mar 25, 12 PM $ 2.46
-0.20%
$ 95.33 million $ 45.97 million
Mar 25, 11 AM $ 2.46
+0.71%
$ 95.51 million $ 45.89 million
Mar 25, 10 AM $ 2.46
-3.04%
$ 95.19 million $ 44.83 million
Mar 25, 9 AM $ 2.53
+0.45%
$ 97.93 million $ 44.8 million
Mar 25, 8 AM $ 2.53
-1.16%
$ 97.82 million $ 44.86 million
Mar 25, 7 AM $ 2.57
-0.24%
$ 99.53 million $ 45.27 million
Mar 25, 6 AM $ 2.57
+1.55%
$ 99.74 million $ 45.32 million
Mar 25, 5 AM $ 2.54
+0.17%
$ 98.29 million $ 45.25 million
Mar 25, 4 AM $ 2.53
-1.57%
$ 98.14 million $ 45.34 million
Mar 25, 3 AM $ 2.57
+0.45%
$ 99.65 million $ 46.05 million
Mar 25, 2 AM $ 2.57
+1.13%
$ 99.46 million $ 46.57 million
Mar 25, 1 AM $ 2.55
-1.87%
$ 98.69 million $ 46.35 million
Mar 25, 12 AM $ 2.6
+0.04%
$ 100.58 million $ 47.32 million
Mar 24, 11 PM $ 2.59
-1.04%
$ 100.45 million $ 47.89 million
Mar 24, 10 PM $ 2.62
+0.06%
$ 101.48 million $ 48.46 million
Mar 24, 9 PM $ 2.62
-0.37%
$ 101.38 million $ 48.97 million
Mar 24, 8 PM $ 2.62
-0.09%
$ 101.57 million $ 49.58 million