Adshares Historical Data

ADS Page 23
Download
Date Close Price change Market cap Trading volume
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
Mar 6, 3 PM $ 0.55
-0.89%
$ 21.3 million $ 4.6 million
Mar 6, 2 PM $ 0.555
-1.22%
$ 21.49 million $ 4.4 million
Mar 6, 1 PM $ 0.562
-0.05%
$ 21.76 million $ 4.21 million
Mar 6, 12 PM $ 0.562
-0.65%
$ 21.77 million $ 4.07 million
Mar 6, 11 AM $ 0.566
+0.29%
$ 21.91 million $ 3.92 million
Mar 6, 10 AM $ 0.564
+0.27%
$ 21.85 million $ 3.77 million
Mar 6, 9 AM $ 0.563
-0.67%
$ 21.79 million $ 3.63 million
Mar 6, 8 AM $ 0.566
-0.03%
$ 21.94 million $ 3.59 million
Mar 6, 7 AM $ 0.566
+0.32%
$ 21.94 million $ 3.47 million
Mar 6, 6 AM $ 0.565
+0.31%
$ 21.87 million $ 3.31 million
Mar 6, 5 AM $ 0.563
-0.10%
$ 21.8 million $ 3.11 million
Mar 6, 4 AM $ 0.563
-0.61%
$ 21.82 million $ 2.25 million
Mar 6, 3 AM $ 0.567
+0.52%
$ 21.95 million $ 2.09 million
Mar 6, 2 AM $ 0.564
+0.42%
$ 21.84 million $ 5.38 million
Mar 6, 1 AM $ 0.562
+0.29%
$ 21.75 million $ 5.3 million
Mar 6, 12 AM $ 0.561
-0.28%
$ 21.73 million $ 4.99 million
Mar 5, 11 PM $ 0.563
-0.27%
$ 21.79 million $ 4.9 million
Mar 5, 10 PM $ 0.564
+0.07%
$ 21.85 million $ 4.55 million
Mar 5, 9 PM $ 0.564
-0.72%
$ 21.83 million $ 4.51 million
Mar 5, 8 PM $ 0.568
+0.00%
$ 21.99 million $ 4.29 million
Mar 5, 7 PM $ 0.568
+0.66%
$ 21.99 million $ 4.15 million
Mar 5, 6 PM $ 0.564
+0.04%
$ 21.85 million $ 3.85 million
Mar 5, 5 PM $ 0.564
-1.18%
$ 21.84 million $ 3.92 million
Mar 5, 4 PM $ 0.571
-1.34%
$ 22.11 million $ 3.78 million
Mar 5, 3 PM $ 0.579
-0.20%
$ 22.4 million $ 3.61 million
Mar 5, 2 PM $ 0.58
-0.67%
$ 22.45 million $ 3.8 million
Mar 5, 1 PM $ 0.584
+0.46%
$ 22.6 million $ 3.52 million
Mar 5, 12 PM $ 0.581
-0.14%
$ 22.49 million $ 3.38 million
Mar 5, 11 AM $ 0.581
-0.87%
$ 22.5 million $ 3.19 million
Mar 5, 10 AM $ 0.586
+0.98%
$ 22.7 million $ 3.05 million
Mar 5, 9 AM $ 0.58
+0.28%
$ 22.46 million $ 2.86 million
Mar 5, 8 AM $ 0.579
-0.28%
$ 22.42 million $ 2.76 million
Mar 5, 7 AM $ 0.581
+0.09%
$ 22.48 million $ 2.85 million
Mar 5, 6 AM $ 0.58
+0.14%
$ 22.46 million $ 2.69 million
Mar 5, 5 AM $ 0.579
-0.47%
$ 22.44 million $ 2.6 million
Mar 5, 4 AM $ 0.582
-0.21%
$ 22.54 million $ 2.53 million
Mar 5, 3 AM $ 0.583
+0.12%
$ 22.59 million $ 2.76 million
Mar 5, 2 AM $ 0.583
-0.27%
$ 22.57 million $ 6.75 million
Mar 5, 1 AM $ 0.584
-0.20%
$ 22.63 million $ 6.61 million
Mar 5, 12 AM $ 0.586
-0.05%
$ 22.68 million $ 6.46 million
Mar 4, 11 PM $ 0.586
+0.00%
$ 22.7 million $ 6.27 million
Mar 4, 10 PM $ 0.586
-0.03%
$ 22.7 million $ 6.04 million
Mar 4, 9 PM $ 0.586
-0.79%
$ 22.69 million $ 5.9 million
Mar 4, 8 PM $ 0.59
-0.33%
$ 22.84 million $ 5.74 million
Mar 4, 7 PM $ 0.592
-0.31%
$ 22.92 million $ 5.56 million
Mar 4, 6 PM $ 0.593
+1.52%
$ 22.97 million $ 5.29 million
Mar 4, 5 PM $ 0.584
+0.18%
$ 22.63 million $ 5.08 million
Mar 4, 4 PM $ 0.582
-0.35%
$ -- $ 4.61 million