Adshares Historical Data

ADS Page 2
Download
Date Close Price change Market cap Trading volume
5:17 AM $ 1.79
+0.01%
$ 69.57 million $ 38.59 million
5:16 AM $ 1.78
+0.02%
$ 69.57 million $ 38.55 million
5:15 AM $ 1.78
-0.01%
$ 69.57 million $ 38.5 million
5:14 AM $ 1.78
+0.00%
$ 69.17 million $ 38.49 million
5:13 AM $ 1.78
+0.00%
$ 69.17 million $ 38.5 million
5:12 AM $ 1.78
-0.16%
$ 69.17 million $ 38.98 million
5:10 AM $ 1.79
+0.28%
$ 69.17 million $ 38.91 million
5:09 AM $ 1.78
+0.00%
$ 69.01 million $ 38.79 million
5:08 AM $ 1.79
+0.04%
$ 69.01 million $ 38.77 million
5:07 AM $ 1.79
-0.01%
$ 69.01 million $ 38.72 million
5:06 AM $ 1.79
-0.10%
$ 69.01 million $ 38.7 million
5:05 AM $ 1.79
+0.10%
$ 69.01 million $ 38.67 million
5:04 AM $ 1.78
+0.02%
$ 69.02 million $ 38.61 million
5:03 AM $ 1.78
+0.40%
$ 69.02 million $ 38.58 million
5:02 AM $ 1.77
-0.08%
$ 69.02 million $ 38.64 million
5:01 AM $ 1.77
-0.19%
$ 69.02 million $ 38.63 million
5:00 AM $ 1.78
+0.00%
$ 69.02 million $ 38.59 million
4:59 AM $ 1.78
+0.00%
$ 68.81 million $ 38.61 million
4:58 AM $ 1.77
-0.07%
$ 68.81 million $ 38.61 million
4:56 AM $ 1.78
-0.39%
$ 68.81 million $ 38.63 million
4:55 AM $ 1.78
+0.00%
$ 68.81 million $ 38.62 million
4:54 AM $ 1.78
-0.50%
$ 69.04 million $ 38.62 million
4:53 AM $ 1.79
+0.00%
$ 69.04 million $ 38.55 million
4:52 AM $ 1.79
-0.03%
$ 69.04 million $ 38.54 million
4:51 AM $ 1.79
+0.19%
$ 69.04 million $ 38.53 million
4:50 AM $ 1.79
-0.08%
$ 69.04 million $ 38.5 million
4:49 AM $ 1.79
-0.07%
$ 69.25 million $ 38.51 million
4:48 AM $ 1.79
+0.10%
$ 69.25 million $ 38.21 million
4:47 AM $ 1.78
+0.37%
$ 69.25 million $ 38.2 million
4:46 AM $ 1.78
+0.23%
$ 69.25 million $ 37.46 million
4:45 AM $ 1.77
+0.00%
$ 69.25 million $ 37.44 million
4:44 AM $ 1.78
+0.00%
$ 68.83 million $ 37.41 million
4:43 AM $ 1.78
-0.15%
$ 68.83 million $ 37.31 million
4:42 AM $ 1.78
+0.26%
$ 68.83 million $ 37.31 million
4:41 AM $ 1.78
+0.00%
$ 68.83 million $ 37.31 million
4:40 AM $ 1.78
+0.00%
$ 68.83 million $ 37.31 million
4:39 AM $ 1.78
+0.09%
$ 68.99 million $ 37.3 million
4:38 AM $ 1.78
-0.03%
$ 68.99 million $ 37.28 million
4:37 AM $ 1.78
+0.16%
$ 68.99 million $ 37.27 million
4:36 AM $ 1.78
-0.23%
$ 68.99 million $ 37.29 million
4:35 AM $ 1.78
-0.01%
$ 68.99 million $ 37.28 million
4:34 AM $ 1.78
+0.00%
$ 68.94 million $ 37.3 million
4:33 AM $ 1.78
-0.03%
$ 68.94 million $ 37.3 million
4:32 AM $ 1.78
+0.18%
$ 68.94 million $ 37.29 million
4:31 AM $ 1.78
-0.14%
$ 68.94 million $ 37.28 million
4:30 AM $ 1.78
+0.00%
$ 68.94 million $ 38.74 million
4:29 AM $ 1.78
-0.02%
$ 69.09 million $ 38.74 million
4:28 AM $ 1.78
+0.00%
$ 69.09 million $ 38.75 million
4:27 AM $ 1.78
-0.01%
$ 69.09 million $ 38.75 million
4:26 AM $ 1.78
+0.00%
$ 69.09 million $ 38.78 million