Adshares Historical Data

ADS Page 31
Download
Date Close Price change Market cap Trading volume
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
Feb 18, 9 AM $ 0.565
-0.18%
$ 21.9 million $ 3.03 million
Feb 18, 8 AM $ 0.566
+0.22%
$ 21.91 million $ 2.82 million
Feb 18, 7 AM $ 0.564
+0.19%
$ 21.88 million $ 2.35 million
Feb 18, 6 AM $ 0.563
+0.20%
$ 21.8 million $ 2.14 million
Feb 18, 5 AM $ 0.562
-0.13%
$ 21.77 million $ 1.97 million
Feb 18, 4 AM $ 0.563
+0.01%
$ 21.79 million $ 1.86 million
Feb 18, 3 AM $ 0.562
+0.59%
$ 21.79 million $ 1.95 million
Feb 18, 2 AM $ 0.559
+0.08%
$ 21.67 million $ 7.35 million
Feb 18, 1 AM $ 0.559
-0.44%
$ 21.66 million $ 7.16 million
Feb 18, 12 AM $ 0.562
-0.05%
$ 21.76 million $ 7.01 million
Feb 17, 11 PM $ 0.561
+0.16%
$ 21.74 million $ 6.74 million
Feb 17, 10 PM $ 0.561
+0.06%
$ 21.72 million $ 5.97 million
Feb 17, 9 PM $ 0.561
+0.11%
$ 21.74 million $ 5.91 million
Feb 17, 8 PM $ 0.56
-0.09%
$ 21.71 million $ 5.71 million
Feb 17, 7 PM $ 0.561
-0.02%
$ 21.73 million $ 5.49 million
Feb 17, 6 PM $ 0.561
+0.03%
$ 21.74 million $ 5.27 million
Feb 17, 5 PM $ 0.561
-0.95%
$ 21.73 million $ 5.06 million
Feb 17, 4 PM $ 0.566
+1.73%
$ 21.93 million $ 4.81 million
Feb 17, 3 PM $ 0.556
-0.68%
$ 21.53 million $ 4.55 million
Feb 17, 2 PM $ 0.561
-1.38%
$ 21.72 million $ 4.44 million
Feb 17, 1 PM $ 0.569
+0.66%
$ 22.04 million $ 4.43 million
Feb 17, 12 PM $ 0.565
+0.31%
$ 21.9 million $ 4.2 million
Feb 17, 11 AM $ 0.563
+0.63%
$ 21.83 million $ 4 million
Feb 17, 10 AM $ 0.561
-0.04%
$ 21.72 million $ 3.79 million
Feb 17, 9 AM $ 0.561
-0.43%
$ 21.75 million $ 3.52 million
Feb 17, 8 AM $ 0.564
-0.58%
$ 21.82 million $ 3.25 million
Feb 17, 7 AM $ 0.567
+0.56%
$ 21.97 million $ 3 million
Feb 17, 6 AM $ 0.564
+0.28%
$ 21.84 million $ 2.77 million
Feb 17, 5 AM $ 0.562
+0.03%
$ 21.79 million $ 2.59 million
Feb 17, 4 AM $ 0.562
-0.22%
$ 21.78 million $ 2.46 million
Feb 17, 3 AM $ 0.564
-1.06%
$ 21.83 million $ 2.38 million
Feb 17, 2 AM $ 0.57
+0.01%
$ 22.07 million $ 6.1 million
Feb 17, 1 AM $ 0.57
+1.31%
$ 22.07 million $ 5.93 million
Feb 17, 12 AM $ 0.563
-0.68%
$ 21.8 million $ 5.72 million
Feb 16, 11 PM $ 0.566
+0.37%
$ 21.97 million $ 5.59 million
Feb 16, 10 PM $ 0.564
+0.14%
$ 21.86 million $ 5.35 million
Feb 16, 9 PM $ 0.563
-0.31%
$ 21.81 million $ 5.41 million
Feb 16, 8 PM $ 0.564
+0.00%
$ 21.88 million $ 5.25 million
Feb 16, 7 PM $ 0.564
-0.23%
$ 21.86 million $ 5.09 million
Feb 16, 6 PM $ 0.566
+0.29%
$ 21.91 million $ 4.95 million
Feb 16, 5 PM $ 0.564
-0.04%
$ 21.86 million $ 4.75 million
Feb 16, 4 PM $ 0.564
+0.21%
$ 21.85 million $ 4.59 million
Feb 16, 3 PM $ 0.563
-0.46%
$ 21.79 million $ 4.4 million
Feb 16, 2 PM $ 0.565
+0.07%
$ 21.89 million $ 4.23 million
Feb 16, 1 PM $ 0.565
-1.14%
$ 21.89 million $ 4.09 million
Feb 16, 12 PM $ 0.571
+0.98%
$ 22.12 million $ 4.12 million
Feb 16, 11 AM $ 0.565
-0.35%
$ 21.87 million $ 3.95 million
Feb 16, 10 AM $ 0.567
-0.08%
$ 21.97 million $ 3.78 million