Adshares Historical Data

ADS Page 32
Download
Date Close Price change Market cap Trading volume
Apr 18, 9 AM $ 21.19
+0.89%
$ 820.99 million $ 427.23 million
Apr 18, 8 AM $ 20.98
+1.54%
$ 812.98 million $ 416.17 million
Apr 18, 7 AM $ 20.67
-0.48%
$ 800.86 million $ 413.19 million
Apr 18, 6 AM $ 20.79
+1.26%
$ 805.55 million $ 409.82 million
Apr 18, 5 AM $ 20.54
+2.98%
$ 795.72 million $ 395.61 million
Apr 18, 4 AM $ 20.01
+0.19%
$ 775.19 million $ 397.21 million
Apr 18, 3 AM $ 19.86
-2.51%
$ 769.6 million $ 393.55 million
Apr 18, 2 AM $ 20.33
-0.74%
$ 787.85 million $ 400.66 million
Apr 18, 1 AM $ 20.51
+0.56%
$ 794.92 million $ 401.3 million
Apr 18, 12 AM $ 20.39
+1.65%
$ 790.12 million $ 398.34 million
Apr 17, 11 PM $ 20.03
+0.75%
$ 775.99 million $ 389.79 million
Apr 17, 10 PM $ 19.96
+2.46%
$ 773.59 million $ 390.37 million
Apr 17, 9 PM $ 19.49
+1.27%
$ 755.24 million $ 379.81 million
Apr 17, 8 PM $ 19.24
-0.99%
$ 745.49 million $ 379.64 million
Apr 17, 7 PM $ 19.39
-0.10%
$ 751.2 million $ 378.77 million
Apr 17, 6 PM $ 19.41
+0.28%
$ 752.24 million $ 382.69 million
Apr 17, 5 PM $ 19.36
+0.49%
$ 749.99 million $ 381.87 million
Apr 17, 4 PM $ 19.24
+1.07%
$ 745.59 million $ 382.47 million
Apr 17, 3 PM $ 19.01
+1.76%
$ 736.77 million $ 377.43 million
Apr 17, 2 PM $ 18.7
+0.37%
$ 724.48 million $ 375.19 million
Apr 17, 1 PM $ 18.65
-0.11%
$ 722.56 million $ 377.76 million
Apr 17, 12 PM $ 18.63
+3.02%
$ 721.73 million $ 374.31 million
Apr 17, 11 AM $ 18.15
+1.96%
$ 703.25 million $ 368.01 million
Apr 17, 10 AM $ 17.81
-1.89%
$ 689.97 million $ 366.73 million
Apr 17, 9 AM $ 18.12
+0.00%
$ 702.07 million $ 373.16 million
Apr 17, 8 AM $ 18.06
+0.78%
$ 699.95 million $ 370.91 million
Apr 17, 7 AM $ 17.92
+2.02%
$ 694.49 million $ 366.59 million
Apr 17, 6 AM $ 17.54
+0.19%
$ 679.71 million $ 371.34 million
Apr 17, 5 AM $ 17.51
-0.62%
$ 678.4 million $ 370.65 million
Apr 17, 4 AM $ 17.62
-1.30%
$ 682.62 million $ 374.38 million
Apr 17, 3 AM $ 17.8
-0.34%
$ 689.82 million $ 371.46 million
Apr 17, 2 AM $ 17.87
-0.73%
$ 692.36 million $ 371.14 million
Apr 17, 1 AM $ 18
+0.44%
$ 697.35 million $ 372.31 million
Apr 17, 12 AM $ 17.94
-0.26%
$ 695.02 million $ 369.46 million
Apr 16, 11 PM $ 17.97
+1.71%
$ 696.29 million $ 374.67 million
Apr 16, 10 PM $ 17.66
-0.44%
$ 684.47 million $ 367.75 million
Apr 16, 9 PM $ 17.74
+0.50%
$ 687.52 million $ 369.35 million
Apr 16, 8 PM $ 17.63
+0.50%
$ 683.05 million $ 364.75 million
Apr 16, 7 PM $ 17.54
-0.80%
$ 679.48 million $ 368.75 million
Apr 16, 6 PM $ 17.68
-2.05%
$ 684.93 million $ 373.1 million
Apr 16, 5 PM $ 18.01
-1.32%
$ 697.86 million $ 376.61 million
Apr 16, 4 PM $ 18.23
+3.27%
$ 706.48 million $ 379.97 million
Apr 16, 3 PM $ 17.61
+0.98%
$ 682.28 million $ 367.75 million
Apr 16, 2 PM $ 17.45
+0.83%
$ 676.16 million $ 362.31 million
Apr 16, 1 PM $ 17.26
-0.89%
$ 668.96 million $ 369.1 million
Apr 16, 12 PM $ 17.36
-1.85%
$ 672.56 million $ 366.59 million
Apr 16, 11 AM $ 17.69
-1.28%
$ 685.29 million $ 372.23 million
Apr 16, 10 AM $ 17.91
+0.56%
$ 693.87 million $ 378.9 million
Apr 16, 9 AM $ 17.81
-0.16%
$ 690.08 million $ 381.26 million
Apr 16, 8 AM $ 17.84
+0.30%
$ 691.34 million $ 388.29 million