Adshares Historical Data

ADS Page 21
Download
Date Close Price change Market cap Trading volume
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
Mar 10, 4 PM $ 1.96
+2.47%
$ 75.73 million $ 8.63 million
Mar 10, 3 PM $ 1.91
-0.35%
$ 73.88 million $ 7.98 million
Mar 10, 2 PM $ 1.91
+0.20%
$ 74.01 million $ 7.47 million
Mar 10, 1 PM $ 1.91
+3.11%
$ 73.85 million $ 7.01 million
Mar 10, 12 PM $ 1.85
+5.90%
$ 71.64 million $ 6.35 million
Mar 10, 11 AM $ 1.75
+1.36%
$ 67.66 million $ 5.61 million
Mar 10, 10 AM $ 1.72
+1.22%
$ 66.74 million $ 5.21 million
Mar 10, 9 AM $ 1.7
+0.97%
$ 65.95 million $ 4.95 million
Mar 10, 8 AM $ 1.69
-0.24%
$ 65.27 million $ 4.72 million
Mar 10, 7 AM $ 1.69
+5.74%
$ 65.42 million $ 4.84 million
Mar 10, 6 AM $ 1.6
+2.26%
$ 61.79 million $ 4.34 million
Mar 10, 5 AM $ 1.56
-4.31%
$ 60.42 million $ 3.87 million
Mar 10, 4 AM $ 1.63
+2.81%
$ 63.14 million $ 3.45 million
Mar 10, 3 AM $ 1.59
-1.38%
$ 61.42 million $ 3.93 million
Mar 10, 2 AM $ 1.61
+0.38%
$ 62.26 million $ 26.89 million
Mar 10, 1 AM $ 1.6
+0.40%
$ 62.02 million $ 26.51 million
Mar 10, 12 AM $ 1.59
+0.54%
$ 61.76 million $ 26.05 million
Mar 9, 11 PM $ 1.59
+1.80%
$ 61.42 million $ 25.49 million
Mar 9, 10 PM $ 1.56
+0.40%
$ 60.27 million $ 24.72 million
Mar 9, 9 PM $ 1.55
-0.28%
$ 60.04 million $ 24.23 million
Mar 9, 8 PM $ 1.55
+1.04%
$ 60.21 million $ 23.82 million
Mar 9, 7 PM $ 1.54
+0.58%
$ 59.53 million $ 23.39 million
Mar 9, 6 PM $ 1.53
+0.83%
$ 59.22 million $ 22.92 million
Mar 9, 5 PM $ 1.52
+1.22%
$ 58.75 million $ 22.37 million
Mar 9, 4 PM $ 1.5
+2.99%
$ 58.07 million $ 21.55 million
Mar 9, 3 PM $ 1.46
+2.46%
$ 56.39 million $ 20.5 million
Mar 9, 2 PM $ 1.42
+4.05%
$ 55.12 million $ 18.68 million
Mar 9, 1 PM $ 1.37
+5.13%
$ 53.01 million $ 16.81 million
Mar 9, 12 PM $ 1.3
+5.52%
$ 50.43 million $ 14.69 million
Mar 9, 11 AM $ 1.23
+1.87%
$ 47.79 million $ 12.88 million
Mar 9, 10 AM $ 1.21
+0.47%
$ 46.92 million $ 11.81 million
Mar 9, 9 AM $ 1.21
+6.73%
$ 46.72 million $ 10.88 million
Mar 9, 8 AM $ 1.13
+6.15%
$ 43.75 million $ 9.39 million
Mar 9, 7 AM $ 1.06
+3.71%
$ 41.21 million $ 8.04 million
Mar 9, 6 AM $ 1.03
+3.00%
$ 39.82 million $ 7.06 million
Mar 9, 5 AM $ 1
-1.17%
$ 38.71 million $ 6.19 million
Mar 9, 4 AM $ 1.01
-0.82%
$ 39.1 million $ 5.49 million
Mar 9, 3 AM $ 1.02
+2.72%
$ 39.52 million $ 4.58 million
Mar 9, 2 AM $ 0.993
+4.35%
$ 38.47 million $ 11.93 million
Mar 9, 1 AM $ 0.952
+1.05%
$ 36.88 million $ 10.67 million
Mar 9, 12 AM $ 0.943
+1.32%
$ 36.53 million $ 10.01 million
Mar 8, 11 PM $ 0.932
-0.29%
$ 36.09 million $ 9.23 million
Mar 8, 10 PM $ 0.935
+1.53%
$ 36.21 million $ 8.48 million
Mar 8, 9 PM $ 0.921
+2.51%
$ 35.66 million $ 7.73 million
Mar 8, 8 PM $ 0.896
+3.98%
$ 34.7 million $ 6.91 million
Mar 8, 7 PM $ 0.861
+1.68%
$ 33.33 million $ 6.09 million
Mar 8, 6 PM $ 0.845
+0.79%
$ 32.73 million $ 5.54 million
Mar 8, 5 PM $ 0.839
+1.01%
$ 32.49 million $ 5.12 million