Adshares Historical Data

ADS Page 2
Download
Date Close Price change Market cap Trading volume
Aug 3, 4 AM $ 1.5
+0.86%
$ 57.96 million $ 27.35 million
Aug 3, 3 AM $ 1.48
-0.13%
$ 57.43 million $ 26.91 million
Aug 3, 2 AM $ 1.48
+0.18%
$ 57.43 million $ 26.55 million
Aug 3, 1 AM $ 1.48
+0.00%
$ 57.32 million $ 26.41 million
Aug 3, 12 AM $ 1.48
-0.38%
$ 57.31 million $ 26.47 million
Aug 2, 11 PM $ 1.48
+0.78%
$ 57.54 million $ 26.68 million
Aug 2, 10 PM $ 1.47
-0.21%
$ 57.09 million $ 26.05 million
Aug 2, 9 PM $ 1.48
-0.51%
$ 57.2 million $ 26.26 million
Aug 2, 8 PM $ 1.48
-0.69%
$ 57.47 million $ 26.56 million
Aug 2, 7 PM $ 1.49
+0.18%
$ 57.87 million $ 27.11 million
Aug 2, 6 PM $ 1.49
-0.26%
$ 57.76 million $ 27.39 million
Aug 2, 5 PM $ 1.49
-1.10%
$ 57.91 million $ 27.59 million
Aug 2, 4 PM $ 1.51
+0.39%
$ 58.52 million $ 27.76 million
Aug 2, 3 PM $ 1.51
+0.52%
$ 58.49 million $ 27.77 million
Aug 2, 2 PM $ 1.5
-0.45%
$ 58.17 million $ 27.7 million
Aug 2, 1 PM $ 1.51
+0.49%
$ 58.45 million $ 27.63 million
Aug 2, 12 PM $ 1.5
+0.86%
$ 58.14 million $ 27.48 million
Aug 2, 11 AM $ 1.49
-1.00%
$ 57.61 million $ 27.78 million
Aug 2, 10 AM $ 1.5
+0.56%
$ 58.18 million $ 28.32 million
Aug 2, 9 AM $ 1.49
+0.83%
$ 57.85 million $ 28.49 million
Aug 2, 8 AM $ 1.48
+1.84%
$ 57.49 million $ 28.54 million
Aug 2, 7 AM $ 1.46
+2.21%
$ 56.45 million $ 28.57 million
Aug 2, 6 AM $ 1.42
+1.43%
$ 55.21 million $ 28.02 million
Aug 2, 5 AM $ 1.4
+0.64%
$ 54.42 million $ 27.88 million
Aug 2, 4 AM $ 1.4
+0.45%
$ 54.19 million $ 27.62 million
Aug 2, 3 AM $ 1.39
+0.37%
$ 53.95 million $ 27.97 million
Aug 2, 2 AM $ 1.39
+0.32%
$ 53.73 million $ 28 million
Aug 2, 1 AM $ 1.38
+0.31%
$ 53.58 million $ 28.16 million
Aug 2, 12 AM $ 1.38
+0.31%
$ 53.38 million $ 28.13 million
Aug 1, 11 PM $ 1.37
+0.97%
$ 53.21 million $ 28.24 million
Aug 1, 10 PM $ 1.36
+1.49%
$ 52.68 million $ 28.14 million
Aug 1, 9 PM $ 1.34
+1.03%
$ 51.91 million $ 28.17 million
Aug 1, 8 PM $ 1.32
-0.73%
$ 51.31 million $ 27.94 million
Aug 1, 7 PM $ 1.33
-0.43%
$ 51.72 million $ 27.98 million
Aug 1, 6 PM $ 1.34
+0.60%
$ 51.91 million $ 28.08 million
Aug 1, 5 PM $ 1.33
-0.63%
$ 51.61 million $ 28 million
Aug 1, 4 PM $ 1.34
-0.10%
$ 51.95 million $ 28.44 million
Aug 1, 3 PM $ 1.34
+0.09%
$ 52.04 million $ 28.74 million
Aug 1, 2 PM $ 1.34
-0.43%
$ 51.99 million $ 28.82 million
Aug 1, 1 PM $ 1.35
+0.69%
$ 52.22 million $ 28.8 million
Aug 1, 12 PM $ 1.34
+3.04%
$ 51.91 million $ 28.92 million
Aug 1, 11 AM $ 1.3
+0.10%
$ 50.38 million $ 28.18 million
Aug 1, 10 AM $ 1.3
+1.94%
$ 50.29 million $ 27.67 million
Aug 1, 9 AM $ 1.28
+0.59%
$ 49.47 million $ 27.53 million
Aug 1, 8 AM $ 1.27
+0.15%
$ 49.19 million $ 27.51 million
Aug 1, 7 AM $ 1.27
+0.29%
$ 49.14 million $ 27.45 million
Aug 1, 6 AM $ 1.26
-0.86%
$ 48.99 million $ 27.65 million
Aug 1, 5 AM $ 1.28
+0.43%
$ 49.45 million $ 27.8 million
Aug 1, 4 AM $ 1.27
-0.06%
$ 49.24 million $ 27.71 million
Aug 1, 3 AM $ 1.27
-0.30%
$ 49.15 million $ 27.62 million