Adshares Historical Data

ADS Page 24
Download
Date Close Price change Market cap Trading volume
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
Mar 4, 1 PM $ 0.571
+0.27%
$ 22.11 million $ 3.27 million
Mar 4, 12 PM $ 0.569
-1.12%
$ 22.04 million $ 3.23 million
Mar 4, 11 AM $ 0.576
+1.34%
$ 22.29 million $ 3.08 million
Mar 4, 9 AM $ 0.573
+0.52%
$ 22.19 million $ 2.63 million
Mar 4, 8 AM $ 0.57
+1.23%
$ 22.08 million $ 2.54 million
Mar 4, 7 AM $ 0.563
+0.63%
$ 21.81 million $ 2.32 million
Mar 4, 6 AM $ 0.56
+0.33%
$ 21.68 million $ 2.16 million
Mar 4, 5 AM $ 0.558
+0.47%
$ 21.6 million $ 1.98 million
Mar 4, 4 AM $ 0.555
-0.01%
$ 21.5 million $ 1.83 million
Mar 4, 3 AM $ 0.555
-0.91%
$ 21.51 million $ 1.72 million
Mar 4, 2 AM $ 0.56
+0.07%
$ 21.7 million $ 5.43 million
Mar 4, 1 AM $ 0.56
+0.09%
$ 21.69 million $ 5.28 million
Mar 4, 12 AM $ 0.559
-0.25%
$ 21.67 million $ 5.23 million
Mar 3, 11 PM $ 0.561
+0.48%
$ 21.73 million $ 4.99 million
Mar 3, 10 PM $ 0.559
-0.52%
$ 21.64 million $ 4.83 million
Mar 3, 9 PM $ 0.561
+0.67%
$ 21.75 million $ 4.61 million
Mar 3, 8 PM $ 0.558
-0.91%
$ 21.61 million $ 4.47 million
Mar 3, 7 PM $ 0.563
+0.15%
$ 21.81 million $ 4.31 million
Mar 3, 6 PM $ 0.562
+0.40%
$ 21.77 million $ 4.15 million
Mar 3, 5 PM $ 0.56
+0.31%
$ 21.68 million $ 3.96 million
Mar 3, 4 PM $ 0.558
+0.62%
$ 21.62 million $ 3.79 million
Mar 3, 3 PM $ 0.555
+0.42%
$ 21.48 million $ 3.6 million
Mar 3, 2 PM $ 0.552
-0.19%
$ 21.39 million $ 3.4 million
Mar 3, 1 PM $ 0.553
-0.28%
$ 21.43 million $ 3.21 million
Mar 3, 12 PM $ 0.555
+0.18%
$ 21.49 million $ 3.08 million
Mar 3, 11 AM $ 0.554
+0.20%
$ 21.46 million $ 2.84 million
Mar 3, 10 AM $ 0.553
+0.10%
$ 21.42 million $ 2.65 million
Mar 3, 9 AM $ 0.552
-0.74%
$ 21.39 million $ 2.51 million
Mar 3, 8 AM $ 0.556
-0.73%
$ 21.55 million $ 2.37 million
Mar 3, 7 AM $ 0.56
+0.36%
$ 21.71 million $ 2.18 million
Mar 3, 6 AM $ 0.559
+0.04%
$ 21.65 million $ 2.01 million
Mar 3, 5 AM $ 0.559
-0.18%
$ 21.64 million $ 1.84 million
Mar 3, 4 AM $ 0.56
-0.32%
$ 21.68 million $ 1.66 million
Mar 3, 3 AM $ 0.561
-0.17%
$ 21.75 million $ 1.5 million
Mar 3, 2 AM $ 0.562
-0.16%
$ 21.79 million $ 3.64 million
Mar 3, 1 AM $ 0.564
-0.14%
$ 21.85 million $ 3.43 million
Mar 3, 12 AM $ 0.565
+0.08%
$ 21.87 million $ 3.31 million
Mar 2, 11 PM $ 0.564
-0.17%
$ 21.85 million $ 3.14 million
Mar 2, 10 PM $ 0.565
+0.24%
$ 21.88 million $ 3.03 million
Mar 2, 9 PM $ 0.563
-0.42%
$ 21.85 million $ 2.88 million
Mar 2, 8 PM $ 0.565
+0.16%
$ 21.9 million $ 2.7 million
Mar 2, 7 PM $ 0.565
+0.19%
$ 21.87 million $ 2.49 million
Mar 2, 6 PM $ 0.564
-0.30%
$ 21.83 million $ 2.32 million
Mar 2, 5 PM $ 0.565
-0.86%
$ 21.9 million $ 2.14 million
Mar 2, 4 PM $ 0.57
+0.66%
$ 22.07 million $ 1.93 million
Mar 2, 3 PM $ 0.566
+2.09%
$ 21.93 million $ 1.69 million
Mar 2, 2 PM $ 0.555
+1.15%
$ 21.48 million $ 1.58 million
Mar 2, 1 PM $ 0.548
-0.57%
$ 21.23 million $ 1.51 million