Adshares Historical Data

ADS Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 10 AM $ 0.567
-0.08%
$ 21.97 million $ 3.78 million
Feb 16, 9 AM $ 0.568
+0.37%
$ 22 million $ 3.56 million
Feb 16, 8 AM $ 0.566
-0.09%
$ 21.95 million $ 3.41 million
Feb 16, 7 AM $ 0.566
+0.27%
$ 21.93 million $ 3.28 million
Feb 16, 6 AM $ 0.565
-0.13%
$ 21.87 million $ 3.13 million
Feb 16, 5 AM $ 0.565
-0.24%
$ 21.89 million $ 3.04 million
Feb 16, 4 AM $ 0.566
+0.73%
$ 21.94 million $ 2.97 million
Feb 16, 3 AM $ 0.562
-0.53%
$ 21.78 million $ 2.97 million
Feb 16, 2 AM $ 0.565
+0.70%
$ 21.89 million $ 7.08 million
Feb 16, 1 AM $ 0.561
-1.26%
$ 21.73 million $ 6.91 million
Feb 16, 12 AM $ 0.568
+0.17%
$ 22.01 million $ 6.75 million
Feb 15, 11 PM $ 0.567
-0.21%
$ 21.98 million $ 6.6 million
Feb 15, 10 PM $ 0.569
+0.44%
$ 22.03 million $ 6.38 million
Feb 15, 9 PM $ 0.566
+0.56%
$ 21.98 million $ 5.92 million
Feb 15, 8 PM $ 0.563
-0.07%
$ 21.81 million $ 5.66 million
Feb 15, 7 PM $ 0.564
-0.57%
$ 21.81 million $ 5.48 million
Feb 15, 6 PM $ 0.567
+0.16%
$ 21.96 million $ 5.27 million
Feb 15, 5 PM $ 0.566
-0.61%
$ 21.92 million $ 5.09 million
Feb 15, 4 PM $ 0.569
-0.78%
$ 22.04 million $ 4.93 million
Feb 15, 3 PM $ 0.573
+0.66%
$ 22.21 million $ 4.81 million
Feb 15, 2 PM $ 0.569
-0.16%
$ 22.06 million $ 4.58 million
Feb 15, 1 PM $ 0.57
-1.33%
$ 22.09 million $ 4.4 million
Feb 15, 12 PM $ 0.578
+0.14%
$ 22.39 million $ 4.74 million
Feb 15, 11 AM $ 0.577
-0.42%
$ 22.37 million $ 4.65 million
Feb 15, 10 AM $ 0.58
+1.03%
$ 22.46 million $ 4.53 million
Feb 15, 9 AM $ 0.574
-1.22%
$ 22.21 million $ 4.49 million
Feb 15, 8 AM $ 0.581
+0.32%
$ 22.4 million $ 4.96 million
Feb 15, 7 AM $ 0.579
+0.12%
$ 22.35 million $ 2.85 million
Feb 15, 6 AM $ 0.578
-0.37%
$ 22.41 million $ 2.68 million
Feb 15, 5 AM $ 0.58
+0.64%
$ 22.47 million $ 2.43 million
Feb 15, 4 AM $ 0.577
+0.31%
$ 22.35 million $ 2.21 million
Feb 15, 3 AM $ 0.574
+0.05%
$ 22.23 million $ 2.18 million
Feb 15, 2 AM $ 0.574
-0.60%
$ 22.22 million $ 6.16 million
Feb 15, 1 AM $ 0.577
-0.16%
$ 22.34 million $ 5.96 million
Feb 15, 12 AM $ 0.578
+0.41%
$ 22.38 million $ 5.78 million
Feb 14, 11 PM $ 0.575
-0.21%
$ 22.28 million $ 5.6 million
Feb 14, 10 PM $ 0.576
-0.80%
$ 22.32 million $ 5.42 million
Feb 14, 9 PM $ 0.581
+0.26%
$ 22.5 million $ 5.23 million
Feb 14, 8 PM $ 0.58
+0.31%
$ 22.45 million $ 5.09 million
Feb 14, 7 PM $ 0.578
-0.51%
$ 22.41 million $ 4.85 million
Feb 14, 6 PM $ 0.582
+0.67%
$ 22.53 million $ 4.63 million
Feb 14, 5 PM $ 0.578
+0.23%
$ 22.39 million $ 4.37 million
Feb 14, 4 PM $ 0.577
-0.35%
$ 22.35 million $ 4.24 million
Feb 14, 3 PM $ 0.579
+0.05%
$ 22.42 million $ 4.21 million
Feb 14, 2 PM $ 0.578
+0.42%
$ 22.4 million $ 4.16 million
Feb 14, 1 PM $ 0.576
-0.91%
$ 22.3 million $ 4.1 million
Feb 14, 12 PM $ 0.581
-0.03%
$ 22.51 million $ 4.18 million
Feb 14, 11 AM $ 0.581
+1.11%
$ 22.51 million $ 3.97 million
Feb 14, 10 AM $ 0.575
-0.56%
$ 22.26 million $ 3.67 million
Feb 14, 9 AM $ 0.578
+0.07%
$ 22.32 million $ 3.44 million