Adshares Historical Data

ADS Page 15
Download
Date Close Price change Market cap Trading volume
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
Mar 22, 6 PM $ 2.8
-1.42%
$ 108.66 million $ 48.63 million
Mar 22, 5 PM $ 2.85
+1.07%
$ 110.25 million $ 48.74 million
Mar 22, 4 PM $ 2.82
-0.40%
$ 109.2 million $ 47.75 million
Mar 22, 3 PM $ 2.83
+0.78%
$ 109.65 million $ 47.5 million
Mar 22, 2 PM $ 2.81
-0.13%
$ 108.9 million $ 46.96 million
Mar 22, 1 PM $ 2.81
-1.59%
$ 109.04 million $ 47.65 million
Mar 22, 12 PM $ 2.86
+0.30%
$ 110.82 million $ 47.88 million
Mar 22, 11 AM $ 2.86
-0.14%
$ 110.78 million $ 47.86 million
Mar 22, 10 AM $ 2.86
+1.67%
$ 110.87 million $ 47.8 million
Mar 22, 9 AM $ 2.81
-1.90%
$ 108.72 million $ 46.51 million
Mar 22, 8 AM $ 2.86
-0.54%
$ 110.83 million $ 46.84 million
Mar 22, 7 AM $ 2.88
+1.52%
$ 111.51 million $ 47.39 million
Mar 22, 6 AM $ 2.84
+0.82%
$ 110.18 million $ 46.3 million
Mar 22, 5 AM $ 2.82
+1.53%
$ 109.26 million $ 45.8 million
Mar 22, 4 AM $ 2.78
+1.58%
$ 107.57 million $ 44.75 million
Mar 22, 3 AM $ 2.74
+0.02%
$ 106.09 million $ 44.43 million
Mar 22, 2 AM $ 2.74
-0.39%
$ 105.99 million $ 44.31 million
Mar 22, 1 AM $ 2.74
-0.23%
$ 106.21 million $ 43.9 million
Mar 22, 12 AM $ 2.74
+1.90%
$ 106.3 million $ 43.64 million
Mar 21, 11 PM $ 2.69
+0.21%
$ 104.08 million $ 42.99 million
Mar 21, 10 PM $ 2.68
-0.35%
$ 103.7 million $ 42.6 million
Mar 21, 9 PM $ 2.68
+0.82%
$ 103.91 million $ 42.74 million
Mar 21, 8 PM $ 2.66
-1.02%
$ 102.9 million $ 42.73 million
Mar 21, 7 PM $ 2.68
+1.27%
$ 103.97 million $ 43.21 million
Mar 21, 6 PM $ 2.65
+1.85%
$ 102.7 million $ 43.1 million
Mar 21, 5 PM $ 2.6
-1.07%
$ 100.73 million $ 42.43 million
Mar 21, 4 PM $ 2.63
+1.79%
$ 101.71 million $ 42.8 million
Mar 21, 3 PM $ 2.58
-0.16%
$ 99.86 million $ 42.35 million
Mar 21, 2 PM $ 2.58
+1.30%
$ 99.85 million $ 42.69 million
Mar 21, 1 PM $ 2.54
+1.32%
$ 98.34 million $ 42.03 million
Mar 21, 12 PM $ 2.52
-0.15%
$ 97.47 million $ 41.78 million
Mar 21, 11 AM $ 2.52
-2.02%
$ 97.67 million $ 41.34 million
Mar 21, 10 AM $ 2.57
-1.19%
$ 99.42 million $ 42.14 million
Mar 21, 9 AM $ 2.6
-0.07%
$ 100.74 million $ 43.03 million
Mar 21, 8 AM $ 2.61
-0.99%
$ 100.97 million $ 43.14 million
Mar 21, 7 AM $ 2.64
+1.30%
$ 102.13 million $ 43.54 million
Mar 21, 6 AM $ 2.6
-1.38%
$ 100.75 million $ 42.75 million
Mar 21, 5 AM $ 2.64
-0.69%
$ 102.09 million $ 43.3 million
Mar 21, 4 AM $ 2.65
+1.16%
$ 102.63 million $ 43.25 million
Mar 21, 3 AM $ 2.62
+1.82%
$ 101.4 million $ 42.49 million
Mar 21, 2 AM $ 2.57
-0.78%
$ 99.66 million $ 42.27 million
Mar 21, 1 AM $ 2.56
+0.52%
$ 99.08 million $ 42.1 million
Mar 21, 12 AM $ 2.54
+0.00%
$ 98.3 million $ 41.96 million
Mar 20, 11 PM $ 2.54
-0.74%
$ 98.27 million $ 42.09 million
Mar 20, 10 PM $ 2.56
+0.96%
$ 99 million $ 42.29 million
Mar 20, 9 PM $ 2.53
-0.95%
$ 97.91 million $ 42.38 million
Mar 20, 8 PM $ 2.56
+1.13%
$ 99.15 million $ 41.78 million
Mar 20, 7 PM $ 2.53
+2.09%
$ 98.1 million $ 42.12 million