Adshares Historical Data

ADS Page 27
Download
Date Close Price change Market cap Trading volume
Feb 26, 12 PM $ 0.567
+0.14%
$ 21.96 million $ 1.84 million
Feb 26, 11 AM $ 0.567
+0.09%
$ 21.95 million $ 2.8 million
Feb 26, 10 AM $ 0.566
-0.17%
$ 21.95 million $ 2.8 million
Feb 26, 9 AM $ 0.568
+0.77%
$ 21.98 million $ 2.71 million
Feb 26, 8 AM $ 0.563
-0.53%
$ 21.82 million $ 2.39 million
Feb 26, 7 AM $ 0.566
-0.45%
$ 21.93 million $ 2.18 million
Feb 26, 6 AM $ 0.569
+0.40%
$ 22.03 million $ 1.96 million
Feb 26, 5 AM $ 0.567
-0.13%
$ 21.95 million $ 1.81 million
Feb 26, 4 AM $ 0.567
+0.35%
$ 21.98 million $ 1.67 million
Feb 26, 3 AM $ 0.566
+0.08%
$ 21.91 million $ 1.89 million
Feb 26, 2 AM $ 0.565
+0.67%
$ 21.88 million $ 5.25 million
Feb 26, 1 AM $ 0.561
-0.83%
$ 21.74 million $ 5.22 million
Feb 26, 12 AM $ 0.566
-0.28%
$ 21.91 million $ 5.04 million
Feb 25, 11 PM $ 0.568
-0.22%
$ 21.99 million $ 4.83 million
Feb 25, 10 PM $ 0.569
+0.71%
$ 22.06 million $ 4.6 million
Feb 25, 9 PM $ 0.565
-0.08%
$ 21.88 million $ 4.02 million
Feb 25, 8 PM $ 0.565
-0.04%
$ 21.9 million $ 3.84 million
Feb 25, 7 PM $ 0.566
-1.44%
$ 21.91 million $ 3.64 million
Feb 25, 6 PM $ 0.574
+0.34%
$ 22.23 million $ 3.36 million
Feb 25, 5 PM $ 0.572
+1.39%
$ 22.16 million $ 3.17 million
Feb 25, 4 PM $ 0.564
+0.82%
$ 21.84 million $ 2.98 million
Feb 25, 3 PM $ 0.559
+0.05%
$ 21.66 million $ 2.76 million
Feb 25, 2 PM $ 0.558
+0.46%
$ 21.62 million $ 2.67 million
Feb 25, 1 PM $ 0.553
+1.06%
$ 21.41 million $ 2.56 million
Feb 25, 12 PM $ 0.546
-0.17%
$ 21.16 million $ 2.69 million
Feb 25, 11 AM $ 0.547
-0.18%
$ 21.19 million $ 2.64 million
Feb 25, 10 AM $ 0.548
-0.17%
$ 21.23 million $ 2.42 million
Feb 25, 9 AM $ 0.549
+0.19%
$ 21.25 million $ 2.27 million
Feb 25, 8 AM $ 0.547
+0.86%
$ 21.2 million $ 2.07 million
Feb 25, 7 AM $ 0.543
-0.16%
$ 21.02 million $ 1.96 million
Feb 25, 6 AM $ 0.544
+0.09%
$ 21.08 million $ 1.82 million
Feb 25, 5 AM $ 0.544
-0.41%
$ 21.06 million $ 1.76 million
Feb 25, 4 AM $ 0.546
+0.00%
$ 21.15 million $ 2.02 million
Feb 25, 3 AM $ 0.546
-0.72%
$ 21.15 million $ 2.42 million
Feb 25, 2 AM $ 0.551
+2.04%
$ 21.34 million $ 10.31 million
Feb 25, 1 AM $ 0.54
+1.05%
$ 20.91 million $ 10.37 million
Feb 25, 12 AM $ 0.534
-0.54%
$ 20.7 million $ 10.33 million
Feb 24, 11 PM $ 0.537
+0.29%
$ 20.81 million $ 10.66 million
Feb 24, 10 PM $ 0.54
-0.05%
$ 20.91 million $ 10.49 million
Feb 24, 9 PM $ 0.54
+0.24%
$ 20.92 million $ 10.26 million
Feb 24, 8 PM $ 0.539
+0.58%
$ 20.87 million $ 10.06 million
Feb 24, 7 PM $ 0.536
-0.19%
$ 20.75 million $ 9.79 million
Feb 24, 6 PM $ 0.537
-1.42%
$ 20.79 million $ 9.71 million
Feb 24, 5 PM $ 0.545
-0.10%
$ 21.09 million $ 9.72 million
Feb 24, 4 PM $ 0.545
+0.96%
$ 21.26 million $ 9.54 million
Feb 24, 3 PM $ 0.54
+1.08%
$ 20.91 million $ 9.23 million
Feb 24, 2 PM $ 0.534
-1.07%
$ 20.69 million $ 8.92 million
Feb 24, 1 PM $ 0.54
-0.11%
$ 20.91 million $ 8.72 million
Feb 24, 12 PM $ 0.54
+0.75%
$ 20.91 million $ 8.58 million
Feb 24, 11 AM $ 0.536
-0.35%
$ 20.74 million $ 8.31 million