Adshares Historical Data

ADS Page 16
Download
Date Close Price change Market cap Trading volume
9:30 AM $ 1.83
-0.09%
$ 71.03 million $ 39.3 million
9:29 AM $ 1.83
+0.00%
$ 70.92 million $ 39.32 million
9:28 AM $ 1.83
+0.13%
$ 70.92 million $ 39.32 million
9:27 AM $ 1.83
+0.00%
$ 70.92 million $ 39.33 million
9:26 AM $ 1.83
-0.31%
$ 70.92 million $ 39.37 million
9:25 AM $ 1.83
+0.10%
$ 70.92 million $ 39.4 million
9:24 AM $ 1.83
-0.03%
$ 70.94 million $ 39.4 million
9:23 AM $ 1.83
-0.01%
$ 70.94 million $ 39.42 million
9:22 AM $ 1.83
-0.13%
$ 70.94 million $ 39.42 million
9:21 AM $ 1.84
-0.01%
$ 70.94 million $ 39.44 million
9:20 AM $ 1.84
+0.05%
$ 70.94 million $ 39.42 million
9:18 AM $ 1.84
-0.07%
$ 71.13 million $ 39.46 million
9:17 AM $ 1.84
+0.00%
$ 71.13 million $ 39.47 million
9:16 AM $ 1.84
-0.20%
$ 71.13 million $ 39.47 million
9:15 AM $ 1.84
+0.14%
$ 71.13 million $ 39.45 million
9:14 AM $ 1.84
+0.09%
$ 71.26 million $ 39.42 million
9:13 AM $ 1.84
+0.00%
$ 71.26 million $ 39.41 million
9:12 AM $ 1.84
+0.06%
$ 71.26 million $ 39.41 million
9:11 AM $ 1.84
+0.01%
$ 71.26 million $ 39.36 million
9:10 AM $ 1.84
+0.36%
$ 71.26 million $ 39.36 million
9:09 AM $ 1.83
+0.18%
$ 71.02 million $ 39.35 million
9:08 AM $ 1.83
+0.06%
$ 71.02 million $ 39.38 million
9:07 AM $ 1.83
-0.01%
$ 71.02 million $ 39.4 million
9:06 AM $ 1.83
-0.27%
$ 71.02 million $ 39.39 million
9:05 AM $ 1.84
+0.22%
$ 71.02 million $ 39.33 million
9:04 AM $ 1.83
+0.00%
$ 71.04 million $ 39.24 million
9:03 AM $ 1.83
+0.06%
$ 71.04 million $ 39.26 million
9:02 AM $ 1.83
+0.41%
$ 71.04 million $ 39.26 million
9:01 AM $ 1.83
-0.32%
$ 71.04 million $ 39.23 million
9:00 AM $ 1.83
+0.20%
$ 71.04 million $ 39.23 million
8:59 AM $ 1.83
-0.50%
$ 70.74 million $ 39.2 million
8:58 AM $ 1.84
+0.01%
$ 70.74 million $ 39.15 million
8:57 AM $ 1.84
+0.39%
$ 70.74 million $ 39.11 million
8:56 AM $ 1.83
-0.34%
$ 70.74 million $ 39.09 million
8:55 AM $ 1.83
+0.18%
$ 70.74 million $ 39.08 million
8:54 AM $ 1.83
-0.06%
$ 70.87 million $ 39.05 million
8:53 AM $ 1.83
+0.33%
$ 70.87 million $ 38.99 million
8:52 AM $ 1.82
+0.09%
$ 70.87 million $ 38.99 million
8:51 AM $ 1.82
+0.11%
$ 70.87 million $ 38.98 million
8:50 AM $ 1.83
+0.00%
$ 70.87 million $ 38.98 million
8:49 AM $ 1.83
+0.01%
$ 70.96 million $ 38.98 million
8:48 AM $ 1.83
+0.03%
$ 70.96 million $ 38.95 million
8:47 AM $ 1.83
+0.11%
$ 70.96 million $ 38.9 million
8:45 AM $ 1.82
-0.28%
$ 70.96 million $ 38.97 million
8:44 AM $ 1.83
+0.00%
$ 70.84 million $ 38.98 million
8:43 AM $ 1.83
+0.00%
$ 70.84 million $ 38.98 million
8:42 AM $ 1.83
-0.11%
$ 70.84 million $ 38.93 million
8:41 AM $ 1.83
+0.23%
$ 70.84 million $ 38.85 million
8:39 AM $ 1.82
+0.36%
$ 70.65 million $ 38.79 million
8:38 AM $ 1.82
+0.51%
$ 70.65 million $ 38.62 million