Adshares Historical Data

ADS Page 22
Download
Date Close Price change Market cap Trading volume
Mar 8, 5 PM $ 0.839
+1.01%
$ 32.49 million $ 5.12 million
Mar 8, 4 PM $ 0.831
+2.30%
$ 32.2 million $ 4.74 million
Mar 8, 3 PM $ 0.813
+3.43%
$ 31.48 million $ 4.37 million
Mar 8, 2 PM $ 0.786
-1.25%
$ 30.43 million $ 3.92 million
Mar 8, 1 PM $ 0.796
+3.34%
$ 30.84 million $ 3.9 million
Mar 8, 12 PM $ 0.77
+1.59%
$ 29.84 million $ 3.62 million
Mar 8, 11 AM $ 0.757
+2.42%
$ 29.33 million $ 3.19 million
Mar 8, 10 AM $ 0.739
+2.22%
$ 28.62 million $ 2.8 million
Mar 8, 9 AM $ 0.723
+0.63%
$ 28.01 million $ 2.43 million
Mar 8, 8 AM $ 0.719
-0.97%
$ 27.83 million $ 2.17 million
Mar 8, 7 AM $ 0.726
+2.36%
$ 28.1 million $ 1.96 million
Mar 8, 6 AM $ 0.709
-1.20%
$ 27.45 million $ 1.77 million
Mar 8, 5 AM $ 0.718
+0.44%
$ 27.79 million $ 1.65 million
Mar 8, 4 AM $ 0.714
-2.18%
$ 27.67 million $ 1.76 million
Mar 8, 3 AM $ 0.73
+1.75%
$ 28.28 million $ 2.61 million
Mar 8, 2 AM $ 0.718
+1.18%
$ 27.8 million $ 9.55 million
Mar 8, 1 AM $ 0.709
+1.31%
$ 27.48 million $ 9.25 million
Mar 8, 12 AM $ 0.699
+0.18%
$ 27.06 million $ 8.87 million
Mar 7, 11 PM $ 0.697
+7.49%
$ 27 million $ 8.48 million
Mar 7, 10 PM $ 0.648
+1.87%
$ 25.08 million $ 7.63 million
Mar 7, 9 PM $ 0.636
+1.84%
$ 24.63 million $ 7.2 million
Mar 7, 8 PM $ 0.624
+2.34%
$ 24.17 million $ 6.91 million
Mar 7, 7 PM $ 0.61
+3.83%
$ 23.62 million $ 6.44 million
Mar 7, 6 PM $ 0.587
+2.01%
$ 22.75 million $ 6 million
Mar 7, 5 PM $ 0.575
+5.97%
$ 22.29 million $ 6.09 million
Mar 7, 4 PM $ 0.543
-0.65%
$ 21.04 million $ 5.54 million
Mar 7, 3 PM $ 0.547
-1.53%
$ 21.19 million $ 5.38 million
Mar 7, 2 PM $ 0.556
-0.20%
$ 21.52 million $ 5.15 million
Mar 7, 1 PM $ 0.557
+2.17%
$ 21.56 million $ 4.88 million
Mar 7, 12 PM $ 0.546
-1.09%
$ 21.16 million $ 4.57 million
Mar 7, 11 AM $ 0.552
+0.02%
$ 21.39 million $ 4.33 million
Mar 7, 10 AM $ 0.552
+0.86%
$ 21.38 million $ 4.05 million
Mar 7, 9 AM $ 0.547
+0.22%
$ 21.19 million $ 3.76 million
Mar 7, 8 AM $ 0.546
-0.55%
$ 21.14 million $ 3.47 million
Mar 7, 7 AM $ 0.549
+0.33%
$ 21.26 million $ 3.19 million
Mar 7, 6 AM $ 0.547
-0.40%
$ 21.19 million $ 2.89 million
Mar 7, 5 AM $ 0.549
+0.42%
$ 21.27 million $ 2.64 million
Mar 7, 4 AM $ 0.547
-0.24%
$ 21.18 million $ 3.08 million
Mar 7, 3 AM $ 0.549
+0.43%
$ 21.25 million $ 2.92 million
Mar 7, 2 AM $ 0.546
-0.10%
$ 21.16 million $ 7.27 million
Mar 7, 1 AM $ 0.547
-0.67%
$ 21.18 million $ 7.09 million
Mar 7, 12 AM $ 0.55
+0.85%
$ 21.31 million $ 6.83 million
Mar 6, 11 PM $ 0.546
-0.76%
$ 21.14 million $ 6.47 million
Mar 6, 10 PM $ 0.55
+0.32%
$ 21.3 million $ 6.34 million
Mar 6, 9 PM $ 0.548
+0.72%
$ 21.23 million $ 6.02 million
Mar 6, 8 PM $ 0.544
-0.19%
$ 21.08 million $ 5.71 million
Mar 6, 7 PM $ 0.545
-0.85%
$ 21.12 million $ 5.47 million
Mar 6, 6 PM $ 0.55
+0.71%
$ 21.31 million $ 5.19 million
Mar 6, 5 PM $ 0.546
-0.66%
$ 21.16 million $ 4.99 million
Mar 6, 4 PM $ 0.55
-0.02%
$ 21.3 million $ 4.84 million