Adshares Historical Data

ADS Page 2
Download
Date Close Price change Market cap Trading volume
1:18 AM $ 16.79
+0.08%
$ 647.88 million $ 395.48 million
1:17 AM $ 16.77
-0.04%
$ 647.88 million $ 395.34 million
1:16 AM $ 16.79
+0.04%
$ 647.88 million $ 395.64 million
1:15 AM $ 16.75
+0.00%
$ 647.88 million $ 395.64 million
1:14 AM $ 16.75
-0.04%
$ 649.23 million $ 395.52 million
1:13 AM $ 16.75
+0.42%
$ 649.23 million $ 395.59 million
1:11 AM $ 16.68
-0.13%
$ 649.23 million $ 395.61 million
1:10 AM $ 16.77
-0.10%
$ 649.23 million $ 395.77 million
1:09 AM $ 16.73
-0.08%
$ 648.26 million $ 395.9 million
1:08 AM $ 16.74
-0.20%
$ 648.26 million $ 395.77 million
1:07 AM $ 16.79
+0.00%
$ 648.26 million $ 395.77 million
1:06 AM $ 16.82
+0.03%
$ 648.26 million $ 395.6 million
1:05 AM $ 16.81
-0.14%
$ 648.26 million $ 395.99 million
1:03 AM $ 16.86
+0.52%
$ 653.16 million $ 395.69 million
1:02 AM $ 16.8
+0.00%
$ 653.16 million $ 395.69 million
1:01 AM $ 16.83
+0.08%
$ 653.16 million $ 395.76 million
12:59 AM $ 16.79
+0.15%
$ 650.78 million $ 395.11 million
12:58 AM $ 16.81
-0.01%
$ 650.78 million $ 394.88 million
12:57 AM $ 16.77
+0.65%
$ 650.78 million $ 394.88 million
12:56 AM $ 16.67
+0.00%
$ 650.78 million $ 395.24 million
12:54 AM $ 16.67
-0.52%
$ 645.92 million $ 395.14 million
12:53 AM $ 16.67
+0.00%
$ 645.92 million $ 395.14 million
12:52 AM $ 16.67
+0.00%
$ 645.92 million $ 395.62 million
12:51 AM $ 16.65
+0.00%
$ 645.92 million $ 395.62 million
12:50 AM $ 16.64
+0.00%
$ 645.92 million $ 395.62 million
12:49 AM $ 16.63
-0.01%
$ 644.52 million $ 396.04 million
12:47 AM $ 16.66
-0.14%
$ 644.52 million $ 397.35 million
12:46 AM $ 16.69
+0.08%
$ 644.52 million $ 398.45 million
12:45 AM $ 16.7
-0.04%
$ 644.52 million $ 398.45 million
12:44 AM $ 16.7
+0.00%
$ 647.3 million $ 398.73 million
12:42 AM $ 16.82
+0.00%
$ 647.3 million $ 399.14 million
12:40 AM $ 16.84
+0.00%
$ 647.3 million $ 398.98 million
12:39 AM $ 16.88
+0.00%
$ 654.09 million $ 398.98 million
12:38 AM $ 16.85
-0.11%
$ 654.09 million $ 399.17 million
12:36 AM $ 16.86
+0.32%
$ 654.09 million $ 399.31 million
12:35 AM $ 16.81
+0.00%
$ 654.09 million $ 399.83 million
12:34 AM $ 16.78
-0.09%
$ 650.38 million $ 400.17 million
12:31 AM $ 16.91
+0.02%
$ 650.38 million $ 400.25 million
12:29 AM $ 16.89
+0.00%
$ 654.4 million $ 399.46 million
12:28 AM $ 16.84
+0.00%
$ 654.4 million $ 399.26 million
12:27 AM $ 16.86
+0.20%
$ 654.4 million $ 399.26 million
12:26 AM $ 16.84
+0.42%
$ 654.4 million $ 398.5 million
12:24 AM $ 16.76
+0.11%
$ 649.25 million $ 398.25 million
12:23 AM $ 16.72
-0.17%
$ 649.25 million $ 398.11 million
12:21 AM $ 16.73
+0.29%
$ 649.25 million $ 397.99 million
12:20 AM $ 16.68
+0.00%
$ 649.25 million $ 398.01 million
12:18 AM $ 16.69
-0.06%
$ 646.77 million $ 398.14 million
12:17 AM $ 16.79
+0.03%
$ 646.77 million $ 398.09 million
12:16 AM $ 16.74
+0.00%
$ 646.77 million $ 398.01 million
12:15 AM $ 16.74
-0.08%
$ 646.77 million $ 398.01 million