Adshares Historical Data

ADS Page 16
Download
Date Close Price change Market cap Trading volume
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
Mar 20, 6 PM $ 2.48
+0.92%
$ 96 million $ 40.7 million
Mar 20, 5 PM $ 2.45
-1.69%
$ 94.86 million $ 40.43 million
Mar 20, 4 PM $ 2.49
+1.56%
$ 96.6 million $ 40.77 million
Mar 20, 3 PM $ 2.46
+0.17%
$ 95.25 million $ 40.65 million
Mar 20, 2 PM $ 2.46
+0.56%
$ 95.22 million $ 40.51 million
Mar 20, 1 PM $ 2.44
-2.63%
$ 94.66 million $ 40.44 million
Mar 20, 12 PM $ 2.51
-3.20%
$ 97.07 million $ 41.28 million
Mar 20, 11 AM $ 2.6
-0.26%
$ 100.64 million $ 42.44 million
Mar 20, 10 AM $ 2.6
-0.31%
$ 100.9 million $ 42.62 million
Mar 20, 9 AM $ 2.61
+0.68%
$ 101.26 million $ 42.62 million
Mar 20, 8 AM $ 2.6
+2.07%
$ 100.72 million $ 42.35 million
Mar 20, 7 AM $ 2.55
-2.27%
$ 98.79 million $ 41.57 million
Mar 20, 6 AM $ 2.61
-1.43%
$ 101.08 million $ 42.48 million
Mar 20, 5 AM $ 2.65
+0.25%
$ 102.47 million $ 43.35 million
Mar 20, 4 AM $ 2.62
-0.08%
$ 101.65 million $ 42.51 million
Mar 20, 3 AM $ 2.63
+0.52%
$ 101.73 million $ 42.73 million
Mar 20, 2 AM $ 2.61
+1.15%
$ 100.93 million $ 42.38 million
Mar 20, 1 AM $ 2.57
-1.54%
$ 99.75 million $ 42 million
Mar 20, 12 AM $ 2.61
-1.39%
$ 101.11 million $ 42.15 million
Mar 19, 11 PM $ 2.64
+4.07%
$ 102.42 million $ 42.75 million
Mar 19, 10 PM $ 2.54
-2.43%
$ 98.41 million $ 41.25 million
Mar 19, 9 PM $ 2.6
-2.32%
$ 100.87 million $ 42.19 million
Mar 19, 8 PM $ 2.67
+0.26%
$ 103.25 million $ 42.95 million
Mar 19, 7 PM $ 2.66
-1.94%
$ 102.99 million $ 43.02 million
Mar 19, 6 PM $ 2.71
+0.86%
$ 105.14 million $ 43.9 million
Mar 19, 5 PM $ 2.69
-3.57%
$ 104.17 million $ 43.55 million
Mar 19, 4 PM $ 2.79
-2.58%
$ 107.98 million $ 45.33 million
Mar 19, 3 PM $ 2.86
-3.09%
$ 110.91 million $ 46.56 million
Mar 19, 2 PM $ 2.96
-0.86%
$ 114.52 million $ 47.91 million
Mar 19, 1 PM $ 2.99
+1.29%
$ 115.73 million $ 48.19 million
Mar 19, 12 PM $ 2.96
+1.39%
$ 114.55 million $ 47.69 million
Mar 19, 11 AM $ 2.91
-1.43%
$ 112.85 million $ 47.26 million
Mar 19, 10 AM $ 2.96
-0.63%
$ 114.61 million $ 47.86 million
Mar 19, 9 AM $ 2.98
+1.76%
$ 115.38 million $ 47.87 million
Mar 19, 8 AM $ 2.92
+1.26%
$ 113.2 million $ 46.9 million
Mar 19, 7 AM $ 2.88
-2.48%
$ 111.71 million $ 46.95 million
Mar 19, 6 AM $ 2.96
+0.04%
$ 114.68 million $ 47.86 million
Mar 19, 5 AM $ 2.95
-0.31%
$ 114.42 million $ 48.12 million
Mar 19, 4 AM $ 2.96
+0.12%
$ 114.56 million $ 48.22 million
Mar 19, 3 AM $ 2.95
+0.18%
$ 114.14 million $ 47.73 million
Mar 19, 2 AM $ 2.95
+0.56%
$ 114.24 million $ 47.14 million
Mar 19, 1 AM $ 2.93
-0.21%
$ 113.65 million $ 47.44 million
Mar 19, 12 AM $ 2.93
-0.50%
$ 113.67 million $ 47.53 million
Mar 18, 11 PM $ 2.95
+0.05%
$ 114.19 million $ 47.31 million
Mar 18, 10 PM $ 2.95
-0.58%
$ 114.23 million $ 47.77 million
Mar 18, 9 PM $ 2.96
-1.29%
$ 114.82 million $ 47.95 million
Mar 18, 8 PM $ 3.01
+0.16%
$ 116.71 million $ 48.82 million
Mar 18, 7 PM $ 3.01
-1.14%
$ 116.45 million $ 48.55 million