Adshares Historical Data

ADS Page 3
Download
Date Close Price change Market cap Trading volume
Apr 11, 10 PM $ 12.71
+0.48%
$ 492.68 million $ 343.17 million
Apr 11, 9 PM $ 12.67
+1.58%
$ 491.14 million $ 341.52 million
Apr 11, 8 PM $ 12.48
-0.97%
$ 483.72 million $ 342.15 million
Apr 11, 7 PM $ 12.63
-1.29%
$ 489.35 million $ 347.99 million
Apr 11, 6 PM $ 12.79
-0.71%
$ 495.46 million $ 346.35 million
Apr 11, 5 PM $ 12.87
-1.47%
$ 498.73 million $ 347.81 million
Apr 11, 4 PM $ 13.05
+1.06%
$ 505.55 million $ 354.46 million
Apr 11, 3 PM $ 12.91
-1.53%
$ 500.33 million $ 353.82 million
Apr 11, 2 PM $ 13.14
+1.67%
$ 509.33 million $ 359.43 million
Apr 11, 1 PM $ 12.93
+1.26%
$ 501.13 million $ 349.68 million
Apr 11, 12 PM $ 12.77
+1.77%
$ 494.85 million $ 343.52 million
Apr 11, 11 AM $ 12.56
-1.07%
$ 486.86 million $ 340.86 million
Apr 11, 10 AM $ 12.69
-1.54%
$ 491.85 million $ 342.65 million
Apr 11, 9 AM $ 12.87
+2.33%
$ 498.73 million $ 346.49 million
Apr 11, 8 AM $ 12.58
-0.88%
$ 487.32 million $ 336.12 million
Apr 11, 7 AM $ 12.65
-1.26%
$ 490.21 million $ 341.12 million
Apr 11, 6 AM $ 12.82
+1.71%
$ 496.59 million $ 337.62 million
Apr 11, 5 AM $ 12.6
-2.18%
$ 488.18 million $ 340.59 million
Apr 11, 4 AM $ 12.86
+0.09%
$ 498.28 million $ 344.96 million
Apr 11, 3 AM $ 12.9
+0.78%
$ 500.03 million $ 344.89 million
Apr 11, 2 AM $ 12.84
+1.08%
$ 497.7 million $ 340.37 million
Apr 11, 1 AM $ 12.71
-0.24%
$ 492.66 million $ 339.97 million
Apr 11, 12 AM $ 12.74
+0.79%
$ 493.53 million $ 338.98 million
Apr 10, 11 PM $ 12.66
-1.34%
$ 490.42 million $ 332.54 million
Apr 10, 10 PM $ 12.8
+0.49%
$ 495.97 million $ 334.61 million
Apr 10, 9 PM $ 12.77
+0.19%
$ 494.84 million $ 335.42 million
Apr 10, 8 PM $ 12.75
-0.96%
$ 494.19 million $ 329.21 million
Apr 10, 7 PM $ 12.88
+3.66%
$ 498.99 million $ 328.93 million
Apr 10, 6 PM $ 12.42
-0.01%
$ 481.41 million $ 320.87 million
Apr 10, 5 PM $ 12.4
-1.23%
$ 480.58 million $ 321.23 million
Apr 10, 4 PM $ 12.56
+1.33%
$ 486.64 million $ 322.03 million
Apr 10, 3 PM $ 12.4
-1.43%
$ 480.59 million $ 321.96 million
Apr 10, 2 PM $ 12.58
-1.66%
$ 487.49 million $ 325.65 million
Apr 10, 1 PM $ 12.79
-1.22%
$ 495.67 million $ 331.62 million
Apr 10, 12 PM $ 12.94
+3.32%
$ 501.43 million $ 338.13 million
Apr 10, 11 AM $ 12.54
-1.03%
$ 485.86 million $ 334.36 million
Apr 10, 10 AM $ 12.61
-0.62%
$ 488.6 million $ 329.41 million
Apr 10, 9 AM $ 12.68
-1.52%
$ 491.34 million $ 332.65 million
Apr 10, 8 AM $ 12.88
+1.82%
$ 498.93 million $ 331.91 million
Apr 10, 7 AM $ 12.65
-0.38%
$ 490.06 million $ 326.21 million
Apr 10, 6 AM $ 12.7
+3.15%
$ 492.02 million $ 325.6 million
Apr 10, 5 AM $ 12.24
+3.65%
$ 474.17 million $ 308.48 million
Apr 10, 4 AM $ 11.87
+0.97%
$ 459.88 million $ 298.14 million
Apr 10, 3 AM $ 11.76
-2.13%
$ 455.63 million $ 298.94 million
Apr 10, 2 AM $ 12.02
+0.64%
$ 465.76 million $ 305.39 million
Apr 10, 1 AM $ 11.95
+1.01%
$ 463.03 million $ 301.83 million
Apr 10, 12 AM $ 11.84
-0.15%
$ 458.68 million $ 296.02 million
Apr 9, 11 PM $ 11.86
-0.33%
$ 459.64 million $ 300.61 million
Apr 9, 10 PM $ 11.89
+2.39%
$ 460.85 million $ 299.03 million
Apr 9, 9 PM $ 11.64
+2.22%
$ 450.98 million $ 291.49 million