Adshares Historical Data

ADS Page 33
Download
Date Close Price change Market cap Trading volume
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
Feb 14, 8 AM $ 0.578
+0.51%
$ 22.38 million $ 3.2 million
Feb 14, 7 AM $ 0.575
+0.02%
$ 22.26 million $ 3 million
Feb 14, 6 AM $ 0.575
-0.02%
$ 22.27 million $ 2.79 million
Feb 14, 5 AM $ 0.574
+0.52%
$ 22.25 million $ 2.66 million
Feb 14, 4 AM $ 0.571
-0.20%
$ 22.14 million $ 2.57 million
Feb 14, 3 AM $ 0.573
-0.48%
$ 22.18 million $ 2.6 million
Feb 14, 2 AM $ 0.575
+0.79%
$ 22.28 million $ 6.49 million
Feb 14, 1 AM $ 0.571
-0.41%
$ 22.11 million $ 6.32 million
Feb 14, 12 AM $ 0.574
-0.22%
$ 22.27 million $ 6.16 million
Feb 13, 11 PM $ 0.575
+0.01%
$ 22.29 million $ 6 million
Feb 13, 10 PM $ 0.575
+0.07%
$ 22.29 million $ 5.84 million
Feb 13, 9 PM $ 0.575
-0.16%
$ 22.27 million $ 5.68 million
Feb 13, 8 PM $ 0.576
+1.04%
$ 22.31 million $ 5.42 million
Feb 13, 7 PM $ 0.57
-0.95%
$ 22.06 million $ 5.25 million
Feb 13, 6 PM $ 0.575
+0.64%
$ 22.29 million $ 5.15 million
Feb 13, 5 PM $ 0.571
-0.52%
$ 22.13 million $ 4.97 million
Feb 13, 4 PM $ 0.574
+0.45%
$ 22.25 million $ 5.22 million
Feb 13, 3 PM $ 0.572
+0.95%
$ 22.15 million $ 4.99 million
Feb 13, 2 PM $ 0.566
-0.27%
$ 21.94 million $ 4.74 million
Feb 13, 1 PM $ 0.565
+0.30%
$ 21.97 million $ 4.64 million
Feb 13, 12 PM $ 0.563
-0.16%
$ 21.82 million $ 4.48 million
Feb 13, 11 AM $ 0.564
+0.30%
$ 21.86 million $ 4.23 million
Feb 13, 10 AM $ 0.563
-0.12%
$ 21.79 million $ 4.05 million
Feb 13, 9 AM $ 0.563
+0.31%
$ 21.82 million $ 3.92 million
Feb 13, 8 AM $ 0.562
+0.46%
$ 21.76 million $ 3.74 million
Feb 13, 7 AM $ 0.561
+0.18%
$ 21.72 million $ 3.53 million
Feb 13, 6 AM $ 0.56
-0.16%
$ 21.68 million $ 3.33 million
Feb 13, 5 AM $ 0.561
+0.07%
$ 21.65 million $ 3.17 million
Feb 13, 4 AM $ 0.56
-0.18%
$ 21.71 million $ 2.98 million
Feb 13, 3 AM $ 0.561
-0.04%
$ 21.75 million $ 2.97 million
Feb 13, 2 AM $ 0.562
+0.34%
$ 21.76 million $ 7.03 million
Feb 13, 1 AM $ 0.56
+0.54%
$ 21.68 million $ 6.82 million
Feb 13, 12 AM $ 0.557
-0.02%
$ 21.58 million $ 6.61 million
Feb 12, 11 PM $ 0.557
-0.11%
$ 21.58 million $ 6.45 million
Feb 12, 10 PM $ 0.558
+0.51%
$ 21.61 million $ 6.27 million
Feb 12, 9 PM $ 0.555
-0.11%
$ 21.5 million $ 6.05 million
Feb 12, 8 PM $ 0.556
-0.31%
$ 21.52 million $ 5.94 million
Feb 12, 7 PM $ 0.558
+0.59%
$ 21.59 million $ 5.69 million
Feb 12, 6 PM $ 0.554
-0.24%
$ 21.47 million $ 5.47 million
Feb 12, 5 PM $ 0.556
-1.20%
$ 21.53 million $ 5.25 million
Feb 12, 4 PM $ 0.562
-0.56%
$ 21.67 million $ 4.72 million
Feb 12, 3 PM $ 0.566
-0.72%
$ 21.89 million $ 4.61 million
Feb 12, 2 PM $ 0.569
-0.30%
$ 22.02 million $ 4.49 million
Feb 12, 1 PM $ 0.57
+0.12%
$ 22.09 million $ 4.41 million
Feb 12, 12 PM $ 0.57
-0.05%
$ 22.07 million $ 4.55 million
Feb 12, 11 AM $ 0.57
+0.15%
$ 22.08 million $ 4.52 million
Feb 12, 10 AM $ 0.568
+0.53%
$ 22.03 million $ 4.27 million
Feb 12, 9 AM $ 0.565
+0.38%
$ 21.91 million $ 4.04 million