Adshares Historical Data

ADS Page 14
Download
Date Close Price change Market cap Trading volume
Mar 24, 8 PM $ 2.62
-0.09%
$ 101.57 million $ 49.58 million
Mar 24, 7 PM $ 2.63
+1.44%
$ 101.71 million $ 50.39 million
Mar 24, 6 PM $ 2.59
-0.26%
$ 100.43 million $ 50.7 million
Mar 24, 5 PM $ 2.6
-1.80%
$ 100.74 million $ 51.99 million
Mar 24, 4 PM $ 2.64
-1.03%
$ 102.18 million $ 53.47 million
Mar 24, 3 PM $ 2.67
-0.01%
$ 103.42 million $ 54.65 million
Mar 24, 2 PM $ 2.67
-0.46%
$ 103.57 million $ 56.11 million
Mar 24, 1 PM $ 2.69
+2.48%
$ 104.02 million $ 57.02 million
Mar 24, 12 PM $ 2.62
-0.33%
$ 101.37 million $ 57.35 million
Mar 24, 11 AM $ 2.63
+0.51%
$ 101.71 million $ 58.67 million
Mar 24, 10 AM $ 2.61
-0.77%
$ 101 million $ 59.01 million
Mar 24, 9 AM $ 2.63
-0.76%
$ 101.78 million $ 60.09 million
Mar 24, 8 AM $ 2.64
-0.89%
$ 102.34 million $ 60 million
Mar 24, 7 AM $ 2.67
-1.59%
$ 103.26 million $ 60.72 million
Mar 24, 6 AM $ 2.7
-2.07%
$ 104.72 million $ 60.39 million
Mar 24, 5 AM $ 2.76
+1.27%
$ 106.96 million $ 60.98 million
Mar 24, 4 AM $ 2.73
-1.68%
$ 105.88 million $ 59.68 million
Mar 24, 3 AM $ 2.78
+1.71%
$ 107.68 million $ 59.81 million
Mar 24, 2 AM $ 2.73
+0.63%
$ 105.79 million $ 58.51 million
Mar 24, 1 AM $ 2.72
+1.28%
$ 105.22 million $ 57.23 million
Mar 24, 12 AM $ 2.69
+1.20%
$ 104.03 million $ 56.33 million
Mar 23, 11 PM $ 2.67
-0.52%
$ 103.3 million $ 55.54 million
Mar 23, 10 PM $ 2.68
-0.96%
$ 103.91 million $ 55.66 million
Mar 23, 9 PM $ 2.71
+0.56%
$ 105 million $ 55.34 million
Mar 23, 8 PM $ 2.71
+1.18%
$ 104.84 million $ 54.46 million
Mar 23, 7 PM $ 2.67
+2.92%
$ 103.55 million $ 52.4 million
Mar 23, 6 PM $ 2.61
-0.51%
$ 101.23 million $ 50.86 million
Mar 23, 5 PM $ 2.63
-0.59%
$ 101.75 million $ 50.63 million
Mar 23, 4 PM $ 2.65
+0.98%
$ 102.54 million $ 50.47 million
Mar 23, 3 PM $ 2.62
-1.67%
$ 101.57 million $ 49.24 million
Mar 23, 2 PM $ 2.67
+0.01%
$ 103.28 million $ 49.26 million
Mar 23, 1 PM $ 2.67
-0.85%
$ 103.34 million $ 48.51 million
Mar 23, 12 PM $ 2.7
-1.86%
$ 104.54 million $ 48.38 million
Mar 23, 11 AM $ 2.74
-0.69%
$ 106.15 million $ 48.21 million
Mar 23, 10 AM $ 2.76
-0.35%
$ 107.05 million $ 48.03 million
Mar 23, 9 AM $ 2.77
-2.35%
$ 107.43 million $ 48.74 million
Mar 23, 8 AM $ 2.84
+0.61%
$ 110.11 million $ 49.66 million
Mar 23, 7 AM $ 2.82
+0.04%
$ 109.42 million $ 49.22 million
Mar 23, 6 AM $ 2.82
+2.28%
$ 109.35 million $ 49.37 million
Mar 23, 5 AM $ 2.76
-0.29%
$ 106.88 million $ 49 million
Mar 23, 4 AM $ 2.78
-0.99%
$ 107.6 million $ 49.68 million
Mar 23, 3 AM $ 2.81
+1.34%
$ 108.71 million $ 50.15 million
Mar 23, 2 AM $ 2.77
-0.04%
$ 107.17 million $ 49.44 million
Mar 23, 1 AM $ 2.77
-1.53%
$ 107.19 million $ 49.38 million
Mar 23, 12 AM $ 2.81
+1.29%
$ 108.9 million $ 49.56 million
Mar 22, 11 PM $ 2.78
-1.63%
$ 107.55 million $ 49.01 million
Mar 22, 10 PM $ 2.82
-0.13%
$ 109.34 million $ 49.03 million
Mar 22, 9 PM $ 2.83
-0.78%
$ 109.56 million $ 49.05 million
Mar 22, 8 PM $ 2.85
+1.56%
$ 110.49 million $ 49.56 million
Mar 22, 7 PM $ 2.81
+0.27%
$ 108.92 million $ 48.9 million