Adshares Historical Data

ADS Page 31
Download
Date Close Price change Market cap Trading volume
Apr 20, 10 AM $ 24.09
+0.56%
$ 933.28 million $ 496.37 million
Apr 20, 9 AM $ 23.99
+0.16%
$ 929.47 million $ 494.09 million
Apr 20, 8 AM $ 24
+2.81%
$ 930.17 million $ 495.65 million
Apr 20, 7 AM $ 23.31
-1.03%
$ 903.1 million $ 486 million
Apr 20, 6 AM $ 23.54
-0.71%
$ 912.11 million $ 491.79 million
Apr 20, 5 AM $ 23.71
+1.55%
$ 918.74 million $ 497.69 million
Apr 20, 4 AM $ 23.4
+0.83%
$ 906.83 million $ 492.22 million
Apr 20, 3 AM $ 23.13
+1.55%
$ 896.41 million $ 488.86 million
Apr 20, 2 AM $ 22.76
+0.81%
$ 881.99 million $ 490.72 million
Apr 20, 1 AM $ 22.61
-1.76%
$ 876.01 million $ 489.21 million
Apr 20, 12 AM $ 23.01
+0.89%
$ 891.54 million $ 496.54 million
Apr 19, 11 PM $ 22.81
+1.94%
$ 883.84 million $ 494.21 million
Apr 19, 10 PM $ 22.44
-0.09%
$ 869.48 million $ 488.18 million
Apr 19, 9 PM $ 22.46
-0.88%
$ 870.23 million $ 490 million
Apr 19, 8 PM $ 22.64
+0.99%
$ 877.38 million $ 495.28 million
Apr 19, 7 PM $ 22.48
+1.77%
$ 870.91 million $ 487.56 million
Apr 19, 6 PM $ 22.08
+2.08%
$ 855.64 million $ 484.36 million
Apr 19, 5 PM $ 21.63
-0.40%
$ 838.06 million $ 471.11 million
Apr 19, 4 PM $ 21.74
-1.12%
$ 842.53 million $ 473.3 million
Apr 19, 3 PM $ 22.01
-0.82%
$ 852.73 million $ 481.39 million
Apr 19, 2 PM $ 22.15
-0.87%
$ 858.33 million $ 487.52 million
Apr 19, 1 PM $ 22.31
-2.18%
$ 864.45 million $ 489.73 million
Apr 19, 12 PM $ 22.79
+1.03%
$ 882.93 million $ 495.33 million
Apr 19, 11 AM $ 22.68
+0.03%
$ 878.86 million $ 491.6 million
Apr 19, 10 AM $ 22.67
+2.40%
$ 878.62 million $ 487.57 million
Apr 19, 9 AM $ 22.16
+2.04%
$ 858.53 million $ 479.11 million
Apr 19, 8 AM $ 21.7
-1.37%
$ 840.86 million $ 467.68 million
Apr 19, 7 AM $ 21.86
-0.51%
$ 847.12 million $ 470.97 million
Apr 19, 6 AM $ 21.97
+1.46%
$ 851.41 million $ 468.42 million
Apr 19, 5 AM $ 21.64
+1.41%
$ 838.69 million $ 466.15 million
Apr 19, 4 AM $ 21.35
+0.09%
$ 827.12 million $ 456.04 million
Apr 19, 3 AM $ 21.33
-1.14%
$ 826.44 million $ 456.09 million
Apr 19, 2 AM $ 21.56
+0.49%
$ 835.52 million $ 458.34 million
Apr 19, 1 AM $ 21.5
-1.20%
$ 833.07 million $ 455.9 million
Apr 19, 12 AM $ 21.77
+0.59%
$ 843.4 million $ 459.56 million
Apr 18, 11 PM $ 21.64
+1.13%
$ 838.71 million $ 453.07 million
Apr 18, 10 PM $ 21.42
+1.68%
$ 829.98 million $ 446.59 million
Apr 18, 9 PM $ 21.05
+1.92%
$ 815.49 million $ 435.81 million
Apr 18, 8 PM $ 20.66
+0.55%
$ 800.44 million $ 426.52 million
Apr 18, 7 PM $ 20.55
-1.66%
$ 796.29 million $ 425.63 million
Apr 18, 6 PM $ 20.9
-1.58%
$ 809.78 million $ 432.28 million
Apr 18, 5 PM $ 21.23
+0.84%
$ 822.8 million $ 440.37 million
Apr 18, 4 PM $ 21
-2.54%
$ 813.92 million $ 442.61 million
Apr 18, 3 PM $ 21.59
+2.22%
$ 836.76 million $ 444.23 million
Apr 18, 2 PM $ 21.12
+1.88%
$ 818.23 million $ 433.29 million
Apr 18, 1 PM $ 20.74
-0.72%
$ 803.51 million $ 426.3 million
Apr 18, 12 PM $ 20.88
-0.70%
$ 809.04 million $ 426.68 million
Apr 18, 11 AM $ 21.02
+0.56%
$ 814.46 million $ 431.58 million
Apr 18, 10 AM $ 20.96
-0.74%
$ 812.33 million $ 423.72 million
Apr 18, 9 AM $ 21.19
+0.89%
$ 820.99 million $ 427.23 million