Adshares Historical Data

ADS Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 7 PM $ 2.97
-2.94%
$ 115.01 million $ 48.73 million
Mar 16, 6 PM $ 3.06
+0.49%
$ 118.56 million $ 47.5 million
Mar 16, 5 PM $ 3.04
-0.65%
$ 117.71 million $ 45.77 million
Mar 16, 4 PM $ 3.06
-1.65%
$ 118.47 million $ 43.74 million
Mar 16, 3 PM $ 3.12
+1.42%
$ 119.74 million $ 42.67 million
Mar 16, 2 PM $ 3.06
-0.91%
$ 118.64 million $ 39.48 million
Mar 16, 1 PM $ 3.1
+1.61%
$ 120.43 million $ 37.99 million
Mar 16, 12 PM $ 3.04
-0.82%
$ 117.79 million $ 35.17 million
Mar 16, 11 AM $ 3.07
+1.56%
$ 118.76 million $ 33.27 million
Mar 16, 10 AM $ 3.02
-1.50%
$ 116.91 million $ 30.69 million
Mar 16, 9 AM $ 3.06
-0.83%
$ 118.59 million $ 29.14 million
Mar 16, 8 AM $ 3.08
+1.34%
$ 119.37 million $ 26.27 million
Mar 16, 7 AM $ 3.04
+0.91%
$ 117.72 million $ 23.92 million
Mar 16, 6 AM $ 3.02
+0.36%
$ 117.03 million $ 21.1 million
Mar 16, 5 AM $ 3.01
-0.52%
$ 116.71 million $ 19.15 million
Mar 16, 4 AM $ 3.03
-0.21%
$ 117.15 million $ 18.09 million
Mar 16, 3 AM $ 3.03
-0.08%
$ 117.43 million $ 17.14 million
Mar 16, 2 AM $ 3.03
+0.01%
$ 117.29 million $ 55.7 million
Mar 16, 1 AM $ 3.03
-1.58%
$ 117.25 million $ 53.41 million
Mar 16, 12 AM $ 3.07
-0.54%
$ 119.01 million $ 51.95 million
Mar 15, 11 PM $ 3.09
+1.88%
$ 119.69 million $ 49.95 million
Mar 15, 10 PM $ 3.04
+0.79%
$ 117.81 million $ 47.1 million
Mar 15, 9 PM $ 3.01
+0.99%
$ 116.67 million $ 44.13 million
Mar 15, 8 PM $ 2.97
-0.90%
$ 114.98 million $ 39.89 million
Mar 15, 7 PM $ 3
+1.93%
$ 116.32 million $ 36.3 million
Mar 15, 6 PM $ 2.96
-0.76%
$ 114.49 million $ 33.36 million
Mar 15, 5 PM $ 2.97
-3.14%
$ 114.84 million $ 31.16 million
Mar 15, 4 PM $ 3.06
+1.49%
$ 118.34 million $ 30.34 million
Mar 15, 3 PM $ 3.01
+1.48%
$ 116.74 million $ 27.14 million
Mar 15, 2 PM $ 2.97
+1.94%
$ 114.94 million $ 24.99 million
Mar 15, 1 PM $ 2.92
+1.11%
$ 113.05 million $ 23.13 million
Mar 15, 12 PM $ 2.88
-0.02%
$ 111.47 million $ 21.4 million
Mar 15, 11 AM $ 2.88
-0.02%
$ 111.36 million $ 19.78 million
Mar 15, 10 AM $ 2.87
-0.44%
$ 111.16 million $ 18.37 million
Mar 15, 9 AM $ 2.88
+1.74%
$ 111.71 million $ 16.77 million
Mar 15, 8 AM $ 2.83
-3.34%
$ 109.46 million $ 15.23 million
Mar 15, 7 AM $ 2.92
+0.04%
$ 113.14 million $ 14.04 million
Mar 15, 6 AM $ 2.93
+0.84%
$ 113.3 million $ 13.03 million
Mar 15, 5 AM $ 2.89
+2.43%
$ 111.84 million $ 11.97 million
Mar 15, 4 AM $ 2.82
-3.48%
$ 109.3 million $ 10.58 million
Mar 15, 3 AM $ 2.92
+4.99%
$ 113.1 million $ 11.58 million
Mar 15, 2 AM $ 2.78
-0.25%
$ 107.75 million $ 34.1 million
Mar 15, 1 AM $ 2.79
+2.16%
$ 107.95 million $ 32.25 million
Mar 15, 12 AM $ 2.73
-2.82%
$ 105.9 million $ 30.78 million
Mar 14, 11 PM $ 2.8
+0.82%
$ 108.58 million $ 29.75 million
Mar 14, 10 PM $ 2.78
-0.14%
$ 107.62 million $ 28.45 million
Mar 14, 9 PM $ 2.78
+0.50%
$ 107.68 million $ 27.25 million
Mar 14, 8 PM $ 2.77
+1.38%
$ 107.27 million $ 25.73 million
Mar 14, 7 PM $ 2.74
+2.26%
$ 105.93 million $ 23.65 million
Mar 14, 6 PM $ 2.69
+1.43%
$ 104 million $ 21.51 million