Adshares Historical Data

ADS Page 29
Download
Date Close Price change Market cap Trading volume
Feb 22, 11 AM $ 0.561
+0.78%
$ 21.71 million $ 2.71 million
Feb 22, 10 AM $ 0.556
-0.50%
$ 21.54 million $ 2.43 million
Feb 22, 9 AM $ 0.559
+0.31%
$ 21.64 million $ 2.23 million
Feb 22, 8 AM $ 0.557
+1.60%
$ 21.57 million $ 2.05 million
Feb 22, 7 AM $ 0.54
-3.03%
$ 21.49 million $ 1.65 million
Feb 22, 6 AM $ 0.558
-0.52%
$ 21.6 million $ 1.59 million
Feb 22, 5 AM $ 0.561
-1.21%
$ 21.71 million $ 1.32 million
Feb 22, 4 AM $ 0.567
-4.24%
$ 22 million $ 1.33 million
Feb 22, 3 AM $ 0.592
+2.51%
$ 22.94 million $ 1.2 million
Feb 22, 2 AM $ 0.577
-0.09%
$ 22.36 million $ 13.95 million
Feb 22, 1 AM $ 0.579
-1.51%
$ 22.44 million $ 13.55 million
Feb 22, 12 AM $ 0.588
+0.48%
$ 22.77 million $ 13.46 million
Feb 21, 11 PM $ 0.585
+0.47%
$ 22.64 million $ 13.33 million
Feb 21, 10 PM $ 0.582
+0.47%
$ 22.54 million $ 13.04 million
Feb 21, 9 PM $ 0.579
-0.63%
$ 22.42 million $ 12.75 million
Feb 21, 8 PM $ 0.583
-0.50%
$ 22.6 million $ 12.7 million
Feb 21, 7 PM $ 0.586
+1.45%
$ 22.68 million $ 12.48 million
Feb 21, 6 PM $ 0.577
+0.20%
$ 22.35 million $ 12.23 million
Feb 21, 5 PM $ 0.576
+0.77%
$ 22.32 million $ 12.03 million
Feb 21, 4 PM $ 0.572
+0.71%
$ 22.09 million $ 11.67 million
Feb 21, 3 PM $ 0.568
-0.71%
$ 22.08 million $ 11.51 million
Feb 21, 2 PM $ 0.571
+1.21%
$ 22.13 million $ 11.46 million
Feb 21, 1 PM $ 0.565
+1.47%
$ 21.92 million $ 11.49 million
Feb 21, 12 PM $ 0.558
-1.19%
$ 21.6 million $ 13.92 million
Feb 21, 11 AM $ 0.565
+0.17%
$ 21.87 million $ 14.97 million
Feb 21, 10 AM $ 0.563
+0.41%
$ 21.79 million $ 14.7 million
Feb 21, 9 AM $ 0.56
-0.28%
$ 21.69 million $ 14.45 million
Feb 21, 8 AM $ 0.562
-0.40%
$ 21.75 million $ 14.32 million
Feb 21, 7 AM $ 0.564
+0.65%
$ 21.84 million $ 14.32 million
Feb 21, 6 AM $ 0.56
+0.90%
$ 21.7 million $ 14.14 million
Feb 21, 5 AM $ 0.555
-0.64%
$ 21.48 million $ 13.82 million
Feb 21, 4 AM $ 0.558
+1.40%
$ 21.62 million $ 13.62 million
Feb 21, 3 AM $ 0.55
-2.12%
$ 21.3 million $ 13.28 million
Feb 21, 2 AM $ 0.562
+1.99%
$ 21.77 million $ 13.26 million
Feb 21, 1 AM $ 0.551
-0.99%
$ 21.34 million $ 12.89 million
Feb 21, 12 AM $ 0.557
-0.74%
$ 21.65 million $ 12.77 million
Feb 20, 11 PM $ 0.561
-1.19%
$ 21.74 million $ 12.63 million
Feb 20, 10 PM $ 0.568
+1.01%
$ 21.99 million $ 12.54 million
Feb 20, 9 PM $ 0.56
-0.15%
$ 21.7 million $ 12.12 million
Feb 20, 8 PM $ 0.561
-0.61%
$ 21.74 million $ 11.89 million
Feb 20, 7 PM $ 0.565
-1.74%
$ 21.91 million $ 11.81 million
Feb 20, 6 PM $ 0.573
-0.13%
$ 22.19 million $ 11.58 million
Feb 20, 5 PM $ 0.574
+2.58%
$ 22.21 million $ 11.2 million
Feb 20, 4 PM $ 0.559
-0.13%
$ 21.65 million $ 10.95 million
Feb 20, 3 PM $ 0.561
+1.34%
$ 21.71 million $ 10.73 million
Feb 20, 2 PM $ 0.553
-0.52%
$ 21.41 million $ 10.48 million
Feb 20, 1 PM $ 0.556
+1.02%
$ 21.49 million $ 11.18 million
Feb 20, 12 PM $ 0.55
-0.82%
$ 21.29 million $ 11.3 million
Feb 20, 11 AM $ 0.554
-1.04%
$ 21.46 million $ 10.97 million
Feb 20, 10 AM $ 0.56
-0.67%
$ 21.72 million $ 10.84 million