Adshares Historical Data

ADS Page 20
Download
Date Close Price change Market cap Trading volume
Mar 12, 6 PM $ 3.39
-2.99%
$ 131.41 million $ 14.28 million
Mar 12, 5 PM $ 3.49
-5.31%
$ 135.19 million $ 12.33 million
Mar 12, 4 PM $ 3.67
-0.07%
$ 142.09 million $ 12.05 million
Mar 12, 3 PM $ 3.69
+0.96%
$ 142.77 million $ 10.74 million
Mar 12, 2 PM $ 3.64
-1.91%
$ 140.79 million $ 8.98 million
Mar 12, 1 PM $ 3.7
+1.23%
$ 143.1 million $ 7.85 million
Mar 12, 12 PM $ 3.65
+16.85%
$ 141.41 million $ 6.68 million
Mar 12, 11 AM $ 3.51
-1.00%
$ 135.87 million $ 6.12 million
Mar 12, 10 AM $ 3.55
+0.38%
$ 137.64 million $ 6.07 million
Mar 12, 9 AM $ 3.54
-0.09%
$ 137.15 million $ 6.11 million
Mar 12, 8 AM $ 3.54
+1.00%
$ 137.28 million $ 5.9 million
Mar 12, 7 AM $ 3.52
+3.99%
$ 136.13 million $ 5.96 million
Mar 12, 6 AM $ 3.38
-0.80%
$ 130.82 million $ 5.97 million
Mar 12, 5 AM $ 3.41
+4.24%
$ 131.89 million $ 5.99 million
Mar 12, 4 AM $ 3.27
+1.48%
$ 126.48 million $ 7.16 million
Mar 12, 3 AM $ 3.22
+0.04%
$ 124.63 million $ 7.79 million
Mar 12, 2 AM $ 3.21
+1.96%
$ 124.46 million $ 14.75 million
Mar 12, 1 AM $ 3.15
+3.39%
$ 122.07 million $ 14.5 million
Mar 12, 12 AM $ 3.05
+3.78%
$ 118.03 million $ 14.04 million
Mar 11, 11 PM $ 2.94
+3.24%
$ 113.68 million $ 13.75 million
Mar 11, 10 PM $ 2.84
+3.82%
$ 110.13 million $ 13.28 million
Mar 11, 9 PM $ 2.74
+1.12%
$ 106.11 million $ 12.77 million
Mar 11, 8 PM $ 2.71
+0.00%
$ 104.93 million $ 12.51 million
Mar 11, 7 PM $ 2.71
+0.52%
$ 104.99 million $ 12.15 million
Mar 11, 6 PM $ 2.7
-0.80%
$ 104.44 million $ 11.53 million
Mar 11, 5 PM $ 2.72
+0.34%
$ 105.27 million $ 11.04 million
Mar 11, 4 PM $ 2.71
-0.21%
$ 104.96 million $ 10.47 million
Mar 11, 3 PM $ 2.71
+0.81%
$ 105.13 million $ 9.8 million
Mar 11, 2 PM $ 2.71
+0.78%
$ 104.85 million $ 9.3 million
Mar 11, 1 PM $ 2.69
+0.86%
$ 104 million $ 8.64 million
Mar 11, 12 PM $ 2.66
+0.80%
$ 103.14 million $ 8.07 million
Mar 11, 11 AM $ 2.64
+0.05%
$ 102.15 million $ 7.44 million
Mar 11, 10 AM $ 2.64
-0.53%
$ 102.12 million $ 7.03 million
Mar 11, 9 AM $ 2.66
+2.60%
$ 103.16 million $ 6.52 million
Mar 11, 8 AM $ 2.59
+0.20%
$ 100.49 million $ 5.82 million
Mar 11, 7 AM $ 2.59
+1.56%
$ 100.36 million $ 5.41 million
Mar 11, 6 AM $ 2.55
+1.16%
$ 98.6 million $ 5.33 million
Mar 11, 5 AM $ 2.52
+2.95%
$ 97.42 million $ 5.52 million
Mar 11, 4 AM $ 2.44
+4.19%
$ 94.63 million $ 5.93 million
Mar 11, 3 AM $ 2.34
-0.81%
$ 90.59 million $ 6.74 million
Mar 11, 2 AM $ 2.36
+2.91%
$ 91.35 million $ 15.92 million
Mar 11, 1 AM $ 2.29
+1.49%
$ 88.75 million $ 15.17 million
Mar 11, 12 AM $ 2.26
+0.97%
$ 87.45 million $ 14.42 million
Mar 10, 11 PM $ 2.24
+4.44%
$ 86.59 million $ 13.56 million
Mar 10, 10 PM $ 2.15
+1.19%
$ 83.25 million $ 12.48 million
Mar 10, 9 PM $ 2.12
+4.77%
$ 82.23 million $ 11.84 million
Mar 10, 8 PM $ 2.02
+0.07%
$ 78.36 million $ 10.91 million
Mar 10, 7 PM $ 2.01
+0.66%
$ 77.88 million $ 10.31 million
Mar 10, 6 PM $ 2
+1.75%
$ 77.41 million $ 9.72 million
Mar 10, 5 PM $ 1.95
-0.37%
$ 75.61 million $ 9.12 million