Adshares Historical Data

ADS Page 27
Download
Date Close Price change Market cap Trading volume
11:22 AM $ 1.87
+0.08%
$ 72.39 million $ 40.77 million
11:21 AM $ 1.87
+0.01%
$ 72.39 million $ 40.75 million
11:20 AM $ 1.87
-0.08%
$ 72.39 million $ 40.73 million
11:19 AM $ 1.87
+0.00%
$ 72.56 million $ 40.7 million
11:18 AM $ 1.87
+0.00%
$ 72.56 million $ 40.68 million
11:17 AM $ 1.88
+0.13%
$ 72.56 million $ 40.67 million
11:16 AM $ 1.87
-0.17%
$ 72.56 million $ 40.64 million
11:15 AM $ 1.88
+0.00%
$ 72.56 million $ 40.57 million
11:14 AM $ 1.88
+0.10%
$ 72.73 million $ 40.55 million
11:13 AM $ 1.88
-0.06%
$ 72.73 million $ 40.51 million
11:12 AM $ 1.88
+0.19%
$ 72.73 million $ 40.43 million
11:11 AM $ 1.88
-0.24%
$ 72.73 million $ 40.34 million
11:10 AM $ 1.88
+0.13%
$ 72.73 million $ 40.32 million
11:09 AM $ 1.87
+0.12%
$ 72.63 million $ 40.26 million
11:08 AM $ 1.87
+0.00%
$ 72.63 million $ 40.23 million
11:07 AM $ 1.87
-0.03%
$ 72.63 million $ 40.22 million
11:06 AM $ 1.87
-0.12%
$ 72.63 million $ 40.2 million
11:05 AM $ 1.88
+0.29%
$ 72.63 million $ 40.21 million
11:04 AM $ 1.87
-0.14%
$ 72.49 million $ 40.21 million
11:03 AM $ 1.87
-0.01%
$ 72.49 million $ 40.2 million
11:02 AM $ 1.87
+0.03%
$ 72.49 million $ 40.19 million
11:01 AM $ 1.87
+0.05%
$ 72.49 million $ 40.19 million
11:00 AM $ 1.87
-0.02%
$ 72.49 million $ 40.19 million
10:59 AM $ 1.87
-0.10%
$ 72.28 million $ 40.17 million
10:58 AM $ 1.87
+0.24%
$ 72.28 million $ 40.19 million
10:57 AM $ 1.86
-0.20%
$ 72.28 million $ 40.21 million
10:56 AM $ 1.87
-0.08%
$ 72.28 million $ 40.19 million
10:55 AM $ 1.87
+0.13%
$ 72.28 million $ 40.16 million
10:54 AM $ 1.87
-0.13%
$ 72.4 million $ 40.1 million
10:53 AM $ 1.87
+0.20%
$ 72.4 million $ 40.06 million
10:52 AM $ 1.87
+0.20%
$ 72.4 million $ 40.03 million
10:51 AM $ 1.87
+0.00%
$ 72.4 million $ 39.96 million
10:50 AM $ 1.87
+0.15%
$ 72.4 million $ 39.92 million
10:49 AM $ 1.86
+0.06%
$ 72.04 million $ 39.92 million
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