Adshares Historical Data

ADS Page 3
Download
Date Close Price change Market cap Trading volume
2:02 AM $ 16.84
+0.01%
$ 653.09 million $ 393.46 million
2:01 AM $ 16.82
-0.04%
$ 653.09 million $ 393.56 million
2:00 AM $ 16.82
+0.04%
$ 653.09 million $ 393.65 million
1:59 AM $ 16.81
-0.04%
$ 651.23 million $ 393.5 million
1:58 AM $ 16.81
+0.00%
$ 651.23 million $ 393.73 million
1:57 AM $ 16.8
+0.06%
$ 651.23 million $ 393.73 million
1:56 AM $ 16.76
+0.16%
$ 651.23 million $ 393.8 million
1:55 AM $ 16.76
+0.20%
$ 651.23 million $ 393.99 million
1:52 AM $ 16.72
+0.00%
$ 647.99 million $ 394.28 million
1:51 AM $ 16.7
-0.31%
$ 647.99 million $ 394.57 million
1:49 AM $ 16.7
-0.41%
$ 647.13 million $ 394.15 million
1:48 AM $ 16.77
-0.02%
$ 647.13 million $ 394.15 million
1:47 AM $ 16.74
+0.00%
$ 647.13 million $ 393.99 million
1:46 AM $ 16.73
-0.09%
$ 647.13 million $ 393.89 million
1:45 AM $ 16.76
+0.02%
$ 647.13 million $ 394.14 million
1:44 AM $ 16.76
-0.01%
$ 649.6 million $ 394.14 million
1:43 AM $ 16.72
+0.12%
$ 649.6 million $ 393.81 million
1:42 AM $ 16.67
+0.00%
$ 649.6 million $ 393.81 million
1:38 AM $ 16.76
+0.00%
$ 649.44 million $ 393.71 million
1:37 AM $ 16.74
+0.00%
$ 649.44 million $ 393.77 million
1:36 AM $ 16.73
-0.04%
$ 649.44 million $ 393.87 million
1:35 AM $ 16.79
+0.00%
$ 649.44 million $ 393.87 million
1:33 AM $ 16.8
-0.01%
$ 650.9 million $ 393.93 million
1:32 AM $ 16.8
+0.00%
$ 650.9 million $ 393.93 million
1:31 AM $ 16.8
+0.69%
$ 650.9 million $ 394.67 million
1:29 AM $ 16.69
-0.36%
$ 646.81 million $ 394.7 million
1:28 AM $ 16.76
+0.38%
$ 646.81 million $ 394.59 million
1:26 AM $ 16.69
-0.10%
$ 646.81 million $ 394.88 million
1:25 AM $ 16.7
+0.04%
$ 646.81 million $ 394.88 million
1:24 AM $ 16.69
+0.01%
$ 646.85 million $ 394.94 million
1:23 AM $ 16.67
-0.27%
$ 646.85 million $ 395.13 million
1:21 AM $ 16.73
+0.01%
$ 646.85 million $ 395.16 million
1:19 AM $ 16.72
+0.00%
$ 647.88 million $ 395.48 million
1:18 AM $ 16.79
+0.08%
$ 647.88 million $ 395.48 million
1:17 AM $ 16.77
-0.04%
$ 647.88 million $ 395.34 million
1:16 AM $ 16.79
+0.04%
$ 647.88 million $ 395.64 million
1:15 AM $ 16.75
+0.00%
$ 647.88 million $ 395.64 million
1:14 AM $ 16.75
-0.04%
$ 649.23 million $ 395.52 million
1:13 AM $ 16.75
+0.42%
$ 649.23 million $ 395.59 million
1:11 AM $ 16.68
-0.13%
$ 649.23 million $ 395.61 million
1:10 AM $ 16.77
-0.10%
$ 649.23 million $ 395.77 million
1:09 AM $ 16.73
-0.08%
$ 648.26 million $ 395.9 million
1:08 AM $ 16.74
-0.20%
$ 648.26 million $ 395.77 million
1:07 AM $ 16.79
+0.00%
$ 648.26 million $ 395.77 million
1:06 AM $ 16.82
+0.03%
$ 648.26 million $ 395.6 million
1:05 AM $ 16.81
-0.14%
$ 648.26 million $ 395.99 million
1:03 AM $ 16.86
+0.52%
$ 653.16 million $ 395.69 million
1:02 AM $ 16.8
+0.00%
$ 653.16 million $ 395.69 million
1:01 AM $ 16.83
+0.08%
$ 653.16 million $ 395.76 million
12:59 AM $ 16.79
+0.15%
$ 650.78 million $ 395.11 million