Adshares Historical Data

ADS Page 30
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 9 AM $ 0.564
+1.22%
$ 21.84 million $ 10.66 million
Feb 20, 8 AM $ 0.557
-0.41%
$ 21.56 million $ 10.24 million
Feb 20, 7 AM $ 0.559
-0.64%
$ 21.65 million $ 10.09 million
Feb 20, 6 AM $ 0.563
+0.51%
$ 21.79 million $ 9.89 million
Feb 20, 5 AM $ 0.56
+0.02%
$ 21.67 million $ 9.57 million
Feb 20, 4 AM $ 0.56
+0.88%
$ 21.68 million $ 9.38 million
Feb 20, 3 AM $ 0.555
-1.30%
$ 21.49 million $ 9.05 million
Feb 20, 2 AM $ 0.562
+0.40%
$ 21.77 million $ 8.78 million
Feb 20, 1 AM $ 0.56
+1.05%
$ 21.75 million $ 8.63 million
Feb 20, 12 AM $ 0.555
-0.38%
$ 21.46 million $ 8.36 million
Feb 19, 11 PM $ 0.558
+0.56%
$ 21.64 million $ 8.23 million
Feb 19, 10 PM $ 0.555
-0.33%
$ 21.48 million $ 7.89 million
Feb 19, 9 PM $ 0.556
-1.48%
$ 21.57 million $ 7.73 million
Feb 19, 8 PM $ 0.565
+2.28%
$ 21.87 million $ 7.48 million
Feb 19, 7 PM $ 0.552
+0.95%
$ 21.38 million $ 7.13 million
Feb 19, 6 PM $ 0.548
-0.50%
$ 21.22 million $ 6.96 million
Feb 19, 5 PM $ 0.551
-0.27%
$ 21.32 million $ 6.82 million
Feb 19, 4 PM $ 0.553
+0.06%
$ 21.38 million $ 6.73 million
Feb 19, 3 PM $ 0.552
+1.35%
$ 21.39 million $ 6.53 million
Feb 19, 2 PM $ 0.545
-1.83%
$ 21.1 million $ 6.42 million
Feb 19, 1 PM $ 0.559
+0.10%
$ 21.65 million $ 5.77 million
Feb 19, 12 PM $ 0.558
+0.32%
$ 21.73 million $ 6.49 million
Feb 19, 11 AM $ 0.557
-0.25%
$ 21.6 million $ 7.4 million
Feb 19, 10 AM $ 0.559
+0.03%
$ 21.63 million $ 7.06 million
Feb 19, 9 AM $ 0.558
+0.28%
$ 21.62 million $ 6.98 million
Feb 19, 8 AM $ 0.557
-0.32%
$ 21.56 million $ 6.68 million
Feb 19, 7 AM $ 0.558
+0.52%
$ 21.6 million $ 6.65 million
Feb 19, 6 AM $ 0.554
+1.10%
$ 21.46 million $ 6.38 million
Feb 19, 5 AM $ 0.548
-0.81%
$ 21.23 million $ 6.11 million
Feb 19, 4 AM $ 0.552
-0.24%
$ 21.39 million $ 5.99 million
Feb 19, 3 AM $ 0.554
-0.36%
$ 21.45 million $ 5.95 million
Feb 19, 2 AM $ 0.556
+1.24%
$ 21.53 million $ 6.25 million
Feb 19, 1 AM $ 0.549
-0.12%
$ 21.27 million $ 5.9 million
Feb 19, 12 AM $ 0.55
+0.05%
$ 21.3 million $ 5.68 million
Feb 18, 11 PM $ 0.55
-0.51%
$ 21.29 million $ 5.58 million
Feb 18, 10 PM $ 0.553
+0.18%
$ 21.41 million $ 5.82 million
Feb 18, 9 PM $ 0.551
-0.39%
$ 21.34 million $ 5.51 million
Feb 18, 8 PM $ 0.553
-0.34%
$ 21.43 million $ 5.26 million
Feb 18, 7 PM $ 0.556
-0.28%
$ 21.51 million $ 5.01 million
Feb 18, 6 PM $ 0.558
+0.34%
$ 21.59 million $ 4.71 million
Feb 18, 5 PM $ 0.556
+0.03%
$ 21.53 million $ 4.54 million
Feb 18, 4 PM $ 0.557
-1.26%
$ 21.55 million $ 4.24 million
Feb 18, 3 PM $ 0.564
+0.87%
$ 21.84 million $ 4.06 million
Feb 18, 2 PM $ 0.559
+0.57%
$ 21.66 million $ 3.85 million
Feb 18, 1 PM $ 0.557
-0.43%
$ 21.57 million $ 3.71 million
Feb 18, 12 PM $ 0.56
-0.08%
$ 21.67 million $ 3.5 million
Feb 18, 11 AM $ 0.56
-0.54%
$ 21.69 million $ 3.32 million
Feb 18, 10 AM $ 0.563
-0.31%
$ 21.81 million $ 3.14 million