Adshares Historical Data

ADS Page 22
Download
Date Close Price change Market cap Trading volume
10:48 AM $ 1.86
+0.00%
$ 72.04 million $ 39.91 million
10:47 AM $ 1.86
-0.06%
$ 72.04 million $ 39.94 million
10:46 AM $ 1.86
+0.28%
$ 72.04 million $ 39.92 million
10:45 AM $ 1.85
+0.32%
$ 72.04 million $ 39.91 million
10:44 AM $ 1.86
+0.13%
$ 71.97 million $ 39.92 million
10:43 AM $ 1.86
-0.16%
$ 71.97 million $ 39.91 million
10:42 AM $ 1.87
-0.03%
$ 71.97 million $ 39.92 million
10:41 AM $ 1.86
-0.02%
$ 71.97 million $ 39.89 million
10:40 AM $ 1.86
-0.06%
$ 71.97 million $ 39.89 million
10:39 AM $ 1.86
-0.06%
$ 72.15 million $ 39.87 million
10:38 AM $ 1.86
+0.00%
$ 72.15 million $ 39.8 million
10:37 AM $ 1.86
+0.06%
$ 72.15 million $ 39.79 million
10:36 AM $ 1.86
-0.19%
$ 72.15 million $ 39.75 million
10:35 AM $ 1.86
-0.10%
$ 72.15 million $ 39.77 million
10:34 AM $ 1.87
-0.45%
$ 72.48 million $ 39.75 million
10:33 AM $ 1.88
+0.07%
$ 72.48 million $ 39.64 million
10:32 AM $ 1.87
-0.01%
$ 72.48 million $ 39.56 million
10:31 AM $ 1.87
+0.02%
$ 72.48 million $ 39.42 million
10:30 AM $ 1.87
-0.16%
$ 72.48 million $ 39.3 million
10:29 AM $ 1.86
+0.30%
$ 72.09 million $ 39.13 million
10:28 AM $ 1.85
-0.02%
$ 72.09 million $ 39.1 million
10:27 AM $ 1.86
-0.04%
$ 72.09 million $ 39.07 million
10:26 AM $ 1.86
+0.06%
$ 72.09 million $ 39.05 million
10:25 AM $ 1.85
+0.25%
$ 72.09 million $ 38.93 million
10:24 AM $ 1.85
-0.19%
$ 71.57 million $ 38.89 million
10:23 AM $ 1.85
-0.01%
$ 71.57 million $ 38.97 million
10:22 AM $ 1.85
+0.01%
$ 71.57 million $ 38.95 million
10:21 AM $ 1.85
+0.00%
$ 71.57 million $ 39.5 million
10:20 AM $ 1.85
+0.02%
$ 71.57 million $ 39.49 million
10:19 AM $ 1.85
-0.09%
$ 71.68 million $ 39.5 million
10:17 AM $ 1.85
+0.02%
$ 71.68 million $ 39.49 million
10:16 AM $ 1.85
+0.08%
$ 71.68 million $ 39.51 million
10:15 AM $ 1.85
-0.05%
$ 71.68 million $ 39.52 million
10:14 AM $ 1.85
+0.00%
$ 71.64 million $ 39.45 million
10:13 AM $ 1.86
-0.04%
$ 71.64 million $ 39.42 million
10:11 AM $ 1.86
-0.06%
$ 71.64 million $ 39.37 million
10:10 AM $ 1.86
+0.03%
$ 71.64 million $ 39.3 million
10:09 AM $ 1.86
+0.28%
$ 72.02 million $ 39.19 million
10:08 AM $ 1.85
+0.29%
$ 72.02 million $ 39.15 million
10:07 AM $ 1.85
+0.07%
$ 72.02 million $ 39.16 million
10:06 AM $ 1.84
+0.00%
$ 72.02 million $ 39.15 million
10:05 AM $ 1.84
-0.01%
$ 72.02 million $ 39.18 million
10:04 AM $ 1.84
-0.69%
$ 71.26 million $ 39.14 million
10:03 AM $ 1.86
+0.00%
$ 71.26 million $ 39.18 million
10:02 AM $ 1.86
-0.28%
$ 71.26 million $ 39.15 million
10:01 AM $ 1.86
+0.00%
$ 71.26 million $ 39.06 million
10:00 AM $ 1.86
+0.00%
$ 71.26 million $ 39.05 million
9:59 AM $ 1.86
-0.04%
$ 72.04 million $ 39.02 million
9:58 AM $ 1.86
+0.00%
$ 72.04 million $ 38.89 million
9:57 AM $ 1.86
+0.15%
$ 72.04 million $ 38.87 million