Adshares Historical Data

ADS Page 2
Download
Date Close Price change Market cap Trading volume
Apr 13, 10 PM $ 15.36
+0.66%
$ 595.37 million $ 386.17 million
Apr 13, 9 PM $ 15.26
+0.53%
$ 591.33 million $ 387.72 million
Apr 13, 8 PM $ 15.16
-1.37%
$ 587.33 million $ 381.88 million
Apr 13, 7 PM $ 15.33
+0.77%
$ 593.88 million $ 380.16 million
Apr 13, 6 PM $ 15.21
+0.82%
$ 589.3 million $ 378.65 million
Apr 13, 5 PM $ 15.05
+1.49%
$ 583.19 million $ 379.38 million
Apr 13, 4 PM $ 14.87
+0.83%
$ 576.27 million $ 381.09 million
Apr 13, 3 PM $ 14.74
+2.38%
$ 571.3 million $ 367.38 million
Apr 13, 2 PM $ 14.41
-0.27%
$ 558.32 million $ 362.79 million
Apr 13, 1 PM $ 14.45
+1.03%
$ 559.77 million $ 367.17 million
Apr 13, 12 PM $ 14.29
+0.45%
$ 553.74 million $ 362.79 million
Apr 13, 11 AM $ 14.28
+1.81%
$ 553.23 million $ 364.05 million
Apr 13, 10 AM $ 14.04
+2.24%
$ 544.01 million $ 356.5 million
Apr 13, 9 AM $ 13.73
-0.46%
$ 532.11 million $ 352.56 million
Apr 13, 8 AM $ 13.75
-0.68%
$ 532.69 million $ 352.54 million
Apr 13, 7 AM $ 13.84
+0.54%
$ 536.38 million $ 355.66 million
Apr 13, 6 AM $ 13.77
+1.31%
$ 533.51 million $ 350.65 million
Apr 13, 5 AM $ 13.51
+1.28%
$ 523.65 million $ 346.6 million
Apr 13, 4 AM $ 13.33
+1.82%
$ 516.65 million $ 343.87 million
Apr 13, 3 AM $ 13.12
+0.56%
$ 508.37 million $ 339.73 million
Apr 13, 2 AM $ 13.04
+0.29%
$ 505.46 million $ 335.24 million
Apr 13, 1 AM $ 13.01
+1.58%
$ 504.01 million $ 340.71 million
Apr 13, 12 AM $ 12.81
-0.13%
$ 496.28 million $ 335.51 million
Apr 12, 11 PM $ 12.82
+0.02%
$ 496.66 million $ 337.86 million
Apr 12, 10 PM $ 12.79
-1.71%
$ 495.69 million $ 335.87 million
Apr 12, 9 PM $ 13.04
-2.64%
$ 505.17 million $ 345.71 million
Apr 12, 8 PM $ 13.39
+2.29%
$ 518.94 million $ 349.08 million
Apr 12, 7 PM $ 13.11
-1.05%
$ 507.97 million $ 351.02 million
Apr 12, 6 PM $ 13.24
+1.93%
$ 513.19 million $ 346.3 million
Apr 12, 5 PM $ 12.96
+0.44%
$ 502.31 million $ 343.79 million
Apr 12, 4 PM $ 12.89
-0.10%
$ 499.37 million $ 337.98 million
Apr 12, 3 PM $ 12.88
+0.59%
$ 499.25 million $ 339.9 million
Apr 12, 2 PM $ 12.8
+2.51%
$ 496.17 million $ 335.2 million
Apr 12, 1 PM $ 12.57
+1.18%
$ 487.02 million $ 330.55 million
Apr 12, 12 PM $ 12.44
+1.30%
$ 482.1 million $ 326.67 million
Apr 12, 11 AM $ 12.29
-0.24%
$ 476.05 million $ 323.98 million
Apr 12, 10 AM $ 12.36
-0.39%
$ 479.08 million $ 327.19 million
Apr 12, 9 AM $ 12.4
-2.06%
$ 480.39 million $ 327.99 million
Apr 12, 8 AM $ 12.65
+3.83%
$ 490.14 million $ 332.77 million
Apr 12, 7 AM $ 12.17
+1.40%
$ 471.49 million $ 321.72 million
Apr 12, 6 AM $ 12
-3.49%
$ 465 million $ 323.9 million
Apr 12, 5 AM $ 12.45
-0.95%
$ 482.44 million $ 330.55 million
Apr 12, 4 AM $ 12.6
+1.44%
$ 488.32 million $ 333.95 million
Apr 12, 3 AM $ 12.44
-1.65%
$ 481.95 million $ 334.03 million
Apr 12, 2 AM $ 12.6
-1.44%
$ 488.14 million $ 337.56 million
Apr 12, 1 AM $ 12.76
+1.68%
$ 494.64 million $ 339.85 million
Apr 12, 12 AM $ 12.53
-1.44%
$ 485.71 million $ 338.63 million
Apr 11, 11 PM $ 12.71
-0.04%
$ 492.53 million $ 342.57 million
Apr 11, 10 PM $ 12.71
+0.48%
$ 492.68 million $ 343.17 million
Apr 11, 9 PM $ 12.67
+1.58%
$ 491.14 million $ 341.52 million