Adshares Historical Data

ADS Page 20
Download
Date Close Price change Market cap Trading volume
4:11 PM $ 24.04
+0.13%
$ 932.39 million $ 483.27 million
4:10 PM $ 24
+0.17%
$ 932.39 million $ 483.27 million
4:09 PM $ 23.87
+0.00%
$ 925.02 million $ 483.59 million
4:08 PM $ 23.89
+0.00%
$ 925.02 million $ 483.82 million
4:07 PM $ 23.93
+0.00%
$ 925.02 million $ 483.74 million
4:06 PM $ 23.95
-0.02%
$ 925.02 million $ 483.74 million
4:05 PM $ 23.95
+0.00%
$ 925.02 million $ 483.84 million
4:02 PM $ 23.97
+0.00%
$ 928.66 million $ 483.72 million
4:01 PM $ 23.98
+0.48%
$ 928.66 million $ 483.93 million
3:59 PM $ 23.84
+0.00%
$ 923.79 million $ 483.79 million
3:58 PM $ 23.88
-0.04%
$ 923.79 million $ 484.5 million
3:57 PM $ 23.99
+0.13%
$ 923.79 million $ 485.03 million
3:56 PM $ 24
+0.00%
$ 923.79 million $ 485.85 million
3:55 PM $ 23.97
-0.33%
$ 923.79 million $ 485.85 million
3:53 PM $ 23.96
-0.34%
$ 928.62 million $ 485.83 million
3:52 PM $ 24.04
-0.03%
$ 928.62 million $ 486.07 million
3:50 PM $ 24.07
-0.07%
$ 928.62 million $ 486.45 million
3:49 PM $ 24.14
+0.04%
$ 935.25 million $ 486.45 million
3:48 PM $ 24.11
+0.02%
$ 935.25 million $ 486.01 million
3:44 PM $ 24.09
+0.00%
$ 933.39 million $ 485.84 million
3:43 PM $ 24.18
+0.45%
$ 933.39 million $ 485.84 million
3:41 PM $ 24.06
+0.07%
$ 933.39 million $ 485.34 million
3:40 PM $ 24
+0.27%
$ 933.39 million $ 485.34 million
3:39 PM $ 23.95
+0.00%
$ 927.89 million $ 485.81 million
3:38 PM $ 23.96
-1.09%
$ 927.89 million $ 485.57 million
3:37 PM $ 24.22
-0.26%
$ 927.89 million $ 485.2 million
3:35 PM $ 24.17
+0.00%
$ 927.89 million $ 485.34 million
3:34 PM $ 24.17
-0.06%
$ 936.59 million $ 485.14 million
3:33 PM $ 24.14
-0.03%
$ 936.59 million $ 485.36 million
3:32 PM $ 24.16
-0.15%
$ 936.59 million $ 485.36 million
3:31 PM $ 24.16
-0.14%
$ 936.59 million $ 485.18 million
3:30 PM $ 24.22
+0.04%
$ 936.59 million $ 483.72 million
3:28 PM $ 24.2
+0.00%
$ 937.54 million $ 482.81 million
3:27 PM $ 24.21
+0.33%
$ 937.54 million $ 482.81 million
3:26 PM $ 24.29
+0.90%
$ 937.54 million $ 482.46 million
3:25 PM $ 24.07
+0.03%
$ 937.54 million $ 481.64 million
3:24 PM $ 24.07
+0.23%
$ 932.58 million $ 481.37 million
3:22 PM $ 24
+0.00%
$ 932.58 million $ 480.56 million
3:21 PM $ 23.98
-0.02%
$ 932.58 million $ 480.56 million
3:20 PM $ 23.97
+0.00%
$ 932.58 million $ 480.35 million
3:18 PM $ 23.96
+0.34%
$ 928.53 million $ 479.79 million
3:17 PM $ 23.79
+0.00%
$ 928.53 million $ 479.71 million
3:16 PM $ 23.79
-0.04%
$ 928.53 million $ 479.1 million
3:15 PM $ 23.82
+0.00%
$ 928.53 million $ 479.1 million
3:14 PM $ 23.8
+0.34%
$ 922.37 million $ 478.65 million
3:12 PM $ 23.75
+0.51%
$ 922.37 million $ 478.39 million
3:10 PM $ 23.62
-0.14%
$ 922.37 million $ 479.32 million
3:08 PM $ 23.66
+0.03%
$ 916.83 million $ 479.54 million
3:07 PM $ 23.67
-0.07%
$ 916.83 million $ 480.99 million
3:06 PM $ 23.7
+0.00%
$ 916.83 million $ 480.93 million