Adshares Historical Data

ADS Page 34
Download
Date Close Price change Market cap Trading volume
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
Feb 12, 8 AM $ 0.563
-0.34%
$ 21.84 million $ 3.88 million
Feb 12, 7 AM $ 0.565
-0.13%
$ 21.88 million $ 3.66 million
Feb 12, 6 AM $ 0.566
+0.24%
$ 21.92 million $ 3.53 million
Feb 12, 5 AM $ 0.564
-0.29%
$ 21.86 million $ 3.31 million
Feb 12, 4 AM $ 0.566
-0.08%
$ 21.91 million $ 3.25 million
Feb 12, 3 AM $ 0.566
-0.07%
$ 21.94 million $ 3.27 million
Feb 12, 2 AM $ 0.567
+0.15%
$ 21.96 million $ 7.55 million
Feb 12, 1 AM $ 0.566
+0.42%
$ 21.94 million $ 7.32 million
Feb 12, 12 AM $ 0.564
+0.53%
$ 21.76 million $ 7.1 million
Feb 11, 11 PM $ 0.562
-0.43%
$ 21.78 million $ 6.86 million
Feb 11, 10 PM $ 0.565
-0.32%
$ 21.88 million $ 6.71 million
Feb 11, 9 PM $ 0.567
+0.45%
$ 21.95 million $ 6.5 million
Feb 11, 8 PM $ 0.564
+0.09%
$ 21.86 million $ 6.27 million
Feb 11, 7 PM $ 0.564
+0.03%
$ 21.84 million $ 6.06 million
Feb 11, 6 PM $ 0.564
+0.48%
$ 21.83 million $ 5.91 million
Feb 11, 5 PM $ 0.561
+0.26%
$ 21.73 million $ 5.61 million
Feb 11, 4 PM $ 0.56
-0.06%
$ 21.7 million $ 5.63 million
Feb 11, 3 PM $ 0.561
-1.06%
$ 21.72 million $ 5.46 million
Feb 11, 2 PM $ 0.567
+0.01%
$ 21.98 million $ 5.28 million
Feb 11, 1 PM $ 0.567
+0.46%
$ 21.98 million $ 5.73 million
Feb 11, 12 PM $ 0.565
-0.19%
$ 21.88 million $ 5.46 million
Feb 11, 11 AM $ 0.566
+0.40%
$ 21.9 million $ 5.23 million
Feb 11, 10 AM $ 0.563
-0.59%
$ 21.81 million $ 4.84 million
Feb 11, 9 AM $ 0.567
+0.23%
$ 21.95 million $ 4.64 million
Feb 11, 8 AM $ 0.565
-0.07%
$ 21.9 million $ 4.43 million
Feb 11, 7 AM $ 0.566
+0.16%
$ 21.92 million $ 4.27 million
Feb 11, 6 AM $ 0.565
-0.73%
$ 21.81 million $ 4.04 million
Feb 11, 5 AM $ 0.569
-0.09%
$ 22.04 million $ 3.93 million
Feb 11, 4 AM $ 0.57
-0.95%
$ 22.07 million $ 3.78 million
Feb 11, 3 AM $ 0.575
+0.12%
$ 22.28 million $ 4.08 million
Feb 11, 2 AM $ 0.574
-0.80%
$ 22.24 million $ 13.81 million
Feb 11, 1 AM $ 0.578
+0.39%
$ 22.4 million $ 13.68 million
Feb 11, 12 AM $ 0.576
-0.09%
$ 22.3 million $ 13.39 million
Feb 10, 11 PM $ 0.576
+0.29%
$ 22.31 million $ 13.22 million
Feb 10, 10 PM $ 0.574
+0.35%
$ 22.25 million $ 12.96 million
Feb 10, 9 PM $ 0.573
-0.37%
$ 22.19 million $ 12.74 million
Feb 10, 8 PM $ 0.575
-0.04%
$ 22.27 million $ 12.67 million
Feb 10, 7 PM $ 0.575
-0.05%
$ 22.28 million $ 12.62 million
Feb 10, 6 PM $ 0.576
-0.73%
$ 22.3 million $ 12.5 million
Feb 10, 5 PM $ 0.58
+0.18%
$ 22.46 million $ 12.37 million
Feb 10, 4 PM $ 0.579
-0.13%
$ 22.43 million $ 12.01 million
Feb 10, 3 PM $ 0.58
+0.56%
$ 22.46 million $ 11.81 million
Feb 10, 2 PM $ 0.577
-0.23%
$ 22.34 million $ 11.67 million
Feb 10, 1 PM $ 0.578
+0.24%
$ 22.4 million $ 10.93 million
Feb 10, 12 PM $ 0.577
-0.55%
$ 22.35 million $ 10.66 million