Adshares Historical Data

ADS Page 26
Download
Date Close Price change Market cap Trading volume
Feb 28, 1 PM $ 0.539
+0.11%
$ 20.89 million $ 1.52 million
Feb 28, 12 PM $ 0.539
-0.15%
$ 20.86 million $ 1.49 million
Feb 28, 11 AM $ 0.539
+0.07%
$ 20.9 million $ 1.44 million
Feb 28, 10 AM $ 0.539
+0.52%
$ 20.88 million $ 1.35 million
Feb 28, 9 AM $ 0.536
+0.19%
$ 20.77 million $ 1.33 million
Feb 28, 8 AM $ 0.535
-0.82%
$ 20.74 million $ 1.25 million
Feb 28, 7 AM $ 0.539
+0.14%
$ 20.89 million $ 712,828
Feb 28, 6 AM $ 0.54
-1.45%
$ 20.92 million $ 713,971
Feb 28, 5 AM $ 0.548
-0.15%
$ 21.23 million $ 727,865
Feb 28, 4 AM $ 0.549
-0.09%
$ 21.25 million $ 743,310
Feb 28, 3 AM $ 0.549
-0.13%
$ 21.28 million $ 757,410
Feb 28, 2 AM $ 0.55
+0.05%
$ 21.29 million $ 2.16 million
Feb 28, 1 AM $ 0.549
-0.18%
$ 21.27 million $ 3.44 million
Feb 28, 12 AM $ 0.549
-0.07%
$ 21.28 million $ 3.53 million
Feb 27, 11 PM $ 0.55
+0.27%
$ 21.29 million $ 3.6 million
Feb 27, 10 PM $ 0.546
+0.41%
$ 21.16 million $ 3.58 million
Feb 27, 9 PM $ 0.544
+0.04%
$ 21.08 million $ 3.59 million
Feb 27, 8 PM $ 0.544
+0.11%
$ 21.07 million $ 3.62 million
Feb 27, 7 PM $ 0.543
+0.02%
$ 21.04 million $ 3.72 million
Feb 27, 6 PM $ 0.543
-0.46%
$ 21.03 million $ 3.8 million
Feb 27, 5 PM $ 0.545
-0.23%
$ 21.13 million $ 3.69 million
Feb 27, 4 PM $ 0.546
-0.45%
$ 21.17 million $ 3.67 million
Feb 27, 3 PM $ 0.549
+0.38%
$ 21.26 million $ 3.97 million
Feb 27, 2 PM $ 0.547
-0.22%
$ 21.18 million $ 3.91 million
Feb 27, 1 PM $ 0.548
-0.41%
$ 21.23 million $ 3.69 million
Feb 27, 12 PM $ 0.55
-0.17%
$ 21.31 million $ 3.43 million
Feb 27, 11 AM $ 0.551
-0.93%
$ 21.35 million $ 3.42 million
Feb 27, 10 AM $ 0.557
-0.68%
$ 21.57 million $ 2.74 million
Feb 27, 9 AM $ 0.563
-0.03%
$ 21.82 million $ 2.86 million
Feb 27, 8 AM $ 0.563
+0.14%
$ 21.81 million $ 3.03 million
Feb 27, 7 AM $ 0.562
-0.28%
$ 21.77 million $ 3.03 million
Feb 27, 6 AM $ 0.563
-0.07%
$ 21.82 million $ 3.03 million
Feb 27, 5 AM $ 0.564
-0.01%
$ 21.84 million $ 3.04 million
Feb 27, 4 AM $ 0.564
+0.35%
$ 21.84 million $ 3.02 million
Feb 27, 3 AM $ 0.561
-0.07%
$ 21.74 million $ 1.43 million
Feb 27, 2 AM $ 0.562
+0.24%
$ 21.76 million $ 1.39 million
Feb 27, 1 AM $ 0.56
+0.01%
$ 21.69 million $ 1.02 million
Feb 27, 12 AM $ 0.56
-0.19%
$ 21.71 million $ 1.02 million
Feb 26, 11 PM $ 0.562
-0.08%
$ 21.77 million $ 1.1 million
Feb 26, 10 PM $ 0.562
-0.03%
$ 21.77 million $ 1.1 million
Feb 26, 9 PM $ 0.562
+0.04%
$ 21.76 million $ 1.4 million
Feb 26, 8 PM $ 0.562
+0.02%
$ 21.76 million $ 1.56 million
Feb 26, 7 PM $ 0.562
+0.54%
$ 21.78 million $ 1.54 million
Feb 26, 6 PM $ 0.558
+0.29%
$ 21.62 million $ 1.7 million
Feb 26, 5 PM $ 0.557
-0.29%
$ 21.59 million $ 1.73 million
Feb 26, 4 PM $ 0.562
-0.13%
$ 21.75 million $ 1.59 million
Feb 26, 3 PM $ 0.561
-0.52%
$ 21.75 million $ 1.66 million
Feb 26, 2 PM $ 0.567
-0.14%
$ 21.95 million $ 1.66 million
Feb 26, 1 PM $ 0.567
+0.15%
$ 21.98 million $ 1.74 million
Feb 26, 12 PM $ 0.567
+0.14%
$ 21.96 million $ 1.84 million