Adshares Historical Data

ADS Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 5 PM $ 0.404
+0.24%
$ 15.64 million $ 7.87 million
Jul 9, 4 PM $ 0.403
-0.41%
$ 15.61 million $ 7.78 million
Jul 9, 3 PM $ 0.405
+1.54%
$ 15.69 million $ 7.74 million
Jul 9, 2 PM $ 0.399
+1.06%
$ 15.45 million $ 7.64 million
Jul 9, 1 PM $ 0.394
-0.48%
$ 15.29 million $ 7.63 million
Jul 9, 12 PM $ 0.396
-0.04%
$ 15.36 million $ 7.66 million
Jul 9, 11 AM $ 0.397
+0.38%
$ 15.37 million $ 7.55 million
Jul 9, 10 AM $ 0.395
-0.75%
$ 15.31 million $ 7.68 million
Jul 9, 9 AM $ 0.398
+0.54%
$ 15.43 million $ 7.88 million
Jul 9, 8 AM $ 0.396
+0.05%
$ 15.35 million $ 7.8 million
Jul 9, 7 AM $ 0.396
+0.49%
$ 15.35 million $ 7.73 million
Jul 9, 6 AM $ 0.394
+0.30%
$ 15.27 million $ 7.75 million
Jul 9, 5 AM $ 0.392
-0.85%
$ 15.21 million $ 10.52 billion
Jul 9, 4 AM $ 0.395
+0.46%
$ 15.3 million $ 35.59 billion
Jul 9, 2 AM $ 27,599.26
-0.05%
$ 1.07 trillion $ 544.5 billion
Jul 9, 1 AM $ 27,589.33
-0.84%
$ 1.07 trillion $ 551.62 billion
Jul 9, 12 AM $ 27,980.88
+0.49%
$ 1.08 trillion $ 553.09 billion
Jul 8, 11 PM $ 27,847.37
+0.23%
$ 1.08 trillion $ 549.14 billion
Jul 8, 10 PM $ 27,786.92
+2.05%
$ 1.08 trillion $ 545.15 billion
Jul 8, 9 PM $ 27,221.04
+0.86%
$ 1.05 trillion $ 530.14 billion
Jul 8, 8 PM $ 26,984.05
+0.24%
$ 1.05 trillion $ 521.95 billion
Jul 8, 7 PM $ 26,896.5
+2.31%
$ 1.04 trillion $ 506.72 billion
Jul 8, 6 PM $ 26,333.16
-0.96%
$ 1.02 trillion $ 502.24 billion
Jul 8, 5 PM $ 26,622.67
-0.49%
$ 1.03 trillion $ 512.32 billion
Jul 8, 4 PM $ 26,806.6
-0.16%
$ 1.04 trillion $ 518.23 billion
Jul 8, 3 PM $ 26,837.25
-0.54%
$ 1.04 trillion $ 495.59 billion
Jul 8, 2 PM $ 26,976.2
+1.28%
$ 1.05 trillion $ 509.51 billion
Jul 8, 1 PM $ 26,625.09
+0.08%
$ 1.03 trillion $ 494.9 billion
Jul 8, 12 PM $ 26,606.67
-1.31%
$ 1.03 trillion $ 502.25 billion
Jul 8, 11 AM $ 26,925.95
+3.12%
$ 1.04 trillion $ 504.5 billion
Jul 8, 10 AM $ 26,062.58
-0.60%
$ 1.01 trillion $ 498.94 billion
Jul 8, 9 AM $ 26,231.06
-0.16%
$ 1.02 trillion $ 495.09 billion
Jul 8, 8 AM $ 26,221.83
-0.76%
$ 1.02 trillion $ 490.75 billion
Jul 8, 7 AM $ 26,376.17
+1.53%
$ 1.02 trillion $ 498.18 billion
Jul 8, 6 AM $ 25,976.06
+0.30%
$ 1.01 trillion $ 490.9 billion
Jul 8, 5 AM $ 25,890.92
+0.53%
$ 1 trillion $ 487.21 billion
Jul 8, 4 AM $ 25,724.1
-0.87%
$ 996.8 billion $ 485.97 billion
Jul 8, 3 AM $ 25,938.61
+2.30%
$ 1.01 trillion $ 494.17 billion
Jul 8, 2 AM $ 25,360.92
+0.23%
$ 982.73 billion $ 486.75 billion
Jul 8, 1 AM $ 25,253.25
-0.68%
$ 978.56 billion $ 482.86 billion
Jul 8, 12 AM $ 25,411.25
+0.30%
$ 984.68 billion $ 481.52 billion
Jul 7, 11 PM $ 25,398.9
+0.70%
$ 984.2 billion $ 480.67 billion
Jul 7, 10 PM $ 25,226.16
+0.54%
$ 977.51 billion $ 477.96 billion
Jul 7, 9 PM $ 25,095.64
-1.16%
$ 972.45 billion $ 474.14 billion
Jul 7, 8 PM $ 25,382.84
+0.02%
$ 983.58 billion $ 483.14 billion
Jul 7, 7 PM $ 25,374.58
+0.39%
$ 983.26 billion $ 481.6 billion
Jul 7, 6 PM $ 25,352.29
-0.31%
$ 982.39 billion $ 473.92 billion
Jul 7, 5 PM $ 25,504.73
+0.02%
$ 988.3 billion $ 468.05 billion
Jul 7, 4 PM $ 25,497.37
-1.04%
$ 988.02 billion $ 465.42 billion
Jul 7, 3 PM $ 25,754.59
-0.21%
$ 997.98 billion $ 469.81 billion