Adshares Historical Data

ADS Page 28
Download
Date Close Price change Market cap Trading volume
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
Feb 24, 10 AM $ 0.539
+0.08%
$ 20.86 million $ 8.02 million
Feb 24, 9 AM $ 0.538
-0.55%
$ 20.85 million $ 7.87 million
Feb 24, 8 AM $ 0.541
-0.21%
$ 20.95 million $ 7.63 million
Feb 24, 7 AM $ 0.542
+0.94%
$ 21 million $ 7.41 million
Feb 24, 6 AM $ 0.539
+1.10%
$ 20.87 million $ 7.05 million
Feb 24, 5 AM $ 0.533
-0.42%
$ 20.64 million $ 6.84 million
Feb 24, 4 AM $ 0.535
-1.65%
$ 20.72 million $ 6.67 million
Feb 24, 3 AM $ 0.544
-1.44%
$ 21.07 million $ 6.54 million
Feb 24, 2 AM $ 0.552
+3.70%
$ 21.39 million $ 6.4 million
Feb 24, 1 AM $ 0.533
-1.41%
$ 20.63 million $ 6.11 million
Feb 24, 12 AM $ 0.532
-1.44%
$ 20.61 million $ 5.98 million
Feb 23, 11 PM $ 0.54
-0.91%
$ 20.91 million $ 5.79 million
Feb 23, 10 PM $ 0.545
-0.12%
$ 21.1 million $ 5.55 million
Feb 23, 9 PM $ 0.546
+1.20%
$ 21.13 million $ 5.3 million
Feb 23, 8 PM $ 0.54
-0.53%
$ 20.9 million $ 5 million
Feb 23, 7 PM $ 0.543
-0.56%
$ 21.01 million $ 4.76 million
Feb 23, 6 PM $ 0.545
+0.48%
$ 21.12 million $ 4.51 million
Feb 23, 5 PM $ 0.542
-0.96%
$ 21.01 million $ 4.22 million
Feb 23, 4 PM $ 0.548
-1.32%
$ 21.2 million $ 4.01 million
Feb 23, 3 PM $ 0.555
-0.61%
$ 21.48 million $ 3.85 million
Feb 23, 2 PM $ 0.557
+1.01%
$ 21.59 million $ 3.62 million
Feb 23, 1 PM $ 0.551
-0.35%
$ 21.32 million $ 3.37 million
Feb 23, 12 PM $ 0.554
+0.00%
$ 21.44 million $ 3.09 million
Feb 23, 11 AM $ 0.552
+0.94%
$ 21.39 million $ 2.91 million
Feb 23, 10 AM $ 0.547
-0.13%
$ 21.18 million $ 2.68 million
Feb 23, 9 AM $ 0.548
+0.41%
$ 21.21 million $ 2.49 million
Feb 23, 8 AM $ 0.546
-0.19%
$ 21.13 million $ 2.27 million
Feb 23, 7 AM $ 0.547
+0.04%
$ 21.17 million $ 2.01 million
Feb 23, 6 AM $ 0.547
+1.66%
$ 21.17 million $ 1.84 million
Feb 23, 5 AM $ 0.538
-0.63%
$ 20.83 million $ 1.62 million
Feb 23, 4 AM $ 0.545
+0.65%
$ 21.11 million $ 1.45 million
Feb 23, 3 AM $ 0.542
-0.92%
$ 20.97 million $ 1.4 million
Feb 23, 2 AM $ 0.547
-3.87%
$ 21.17 million $ 5.17 million
Feb 23, 1 AM $ 0.569
+1.21%
$ 22.02 million $ 4.89 million
Feb 23, 12 AM $ 0.562
+1.55%
$ 21.76 million $ 4.7 million
Feb 22, 11 PM $ 0.553
-1.07%
$ 21.42 million $ 4.39 million
Feb 22, 10 PM $ 0.559
+0.51%
$ 21.65 million $ 4.21 million
Feb 22, 9 PM $ 0.556
-0.78%
$ 21.54 million $ 3.94 million
Feb 22, 8 PM $ 0.561
+0.01%
$ 21.71 million $ 3.71 million
Feb 22, 7 PM $ 0.559
+0.72%
$ 21.67 million $ 3.42 million
Feb 22, 6 PM $ 0.555
-1.22%
$ 21.51 million $ 3.19 million
Feb 22, 5 PM $ 0.561
+0.46%
$ 21.74 million $ 3 million
Feb 22, 4 PM $ 0.558
+0.63%
$ 21.63 million $ 2.78 million
Feb 22, 3 PM $ 0.555
-2.75%
$ 21.51 million $ 2.62 million
Feb 22, 2 PM $ 0.561
+0.20%
$ 21.73 million $ 2.39 million
Feb 22, 1 PM $ 0.56
-0.52%
$ 21.69 million $ 2.27 million
Feb 22, 12 PM $ 0.563
+0.37%
$ 21.8 million $ 2.4 million
Feb 22, 11 AM $ 0.561
+0.78%
$ 21.71 million $ 2.71 million