Adshares Historical Data

ADS Page 36
Download
Date Close Price change Market cap Trading volume
Feb 8, 12 PM $ 0.6
+0.15%
$ 23.23 million $ 5.63 million
Feb 8, 11 AM $ 0.599
+0.63%
$ 23.19 million $ 5.4 million
Feb 8, 10 AM $ 0.595
-0.07%
$ 23.06 million $ 5.22 million
Feb 8, 9 AM $ 0.596
-0.06%
$ 23.07 million $ 5.03 million
Feb 8, 8 AM $ 0.596
+0.98%
$ 23.09 million $ 4.83 million
Feb 8, 7 AM $ 0.59
-0.07%
$ 22.87 million $ 4.68 million
Feb 8, 6 AM $ 0.591
-0.09%
$ 22.88 million $ 4.52 million
Feb 8, 5 AM $ 0.591
+0.09%
$ 22.9 million $ 4.32 million
Feb 8, 4 AM $ 0.591
-0.04%
$ 22.88 million $ 4.11 million
Feb 8, 3 AM $ 0.59
-0.09%
$ 22.87 million $ 4.13 million
Feb 8, 2 AM $ 0.591
+0.90%
$ 22.88 million $ 6.79 million
Feb 8, 1 AM $ 0.586
-0.87%
$ 22.66 million $ 6.61 million
Feb 8, 12 AM $ 0.591
+0.45%
$ 22.88 million $ 6.37 million
Feb 7, 11 PM $ 0.588
-0.51%
$ 22.78 million $ 6.09 million
Feb 7, 10 PM $ 0.59
+0.13%
$ 22.85 million $ 5.95 million
Feb 7, 9 PM $ 0.589
-0.44%
$ 22.82 million $ 5.68 million
Feb 7, 8 PM $ 0.592
+0.39%
$ 22.94 million $ 5.45 million
Feb 7, 7 PM $ 0.59
-0.19%
$ 22.85 million $ 5.57 million
Feb 7, 6 PM $ 0.591
+1.17%
$ 22.89 million $ 5.27 million
Feb 7, 5 PM $ 0.584
+0.06%
$ 22.63 million $ 5.09 million
Feb 7, 4 PM $ 0.584
-0.19%
$ 22.63 million $ 4.92 million
Feb 7, 3 PM $ 0.584
+0.02%
$ 22.67 million $ 4.8 million
Feb 7, 2 PM $ 0.584
-0.41%
$ 22.58 million $ 4.75 million
Feb 7, 1 PM $ 0.586
+0.16%
$ 22.71 million $ 4.73 million
Feb 7, 12 PM $ 0.586
+0.94%
$ 22.68 million $ 5.06 million
Feb 7, 11 AM $ 0.58
-0.11%
$ 22.49 million $ 5.41 million
Feb 7, 10 AM $ 0.581
-0.44%
$ 22.49 million $ 5.09 million
Feb 7, 9 AM $ 0.582
-0.14%
$ 22.56 million $ 4.99 million
Feb 7, 8 AM $ 0.583
-0.03%
$ 22.59 million $ 4.87 million
Feb 7, 7 AM $ 0.583
-1.23%
$ 22.6 million $ 4.69 million
Feb 7, 6 AM $ 0.591
-0.46%
$ 22.88 million $ 4.58 million
Feb 7, 5 AM $ 0.594
+0.01%
$ 23.01 million $ 4.43 million
Feb 7, 4 AM $ 0.594
-0.07%
$ 23.01 million $ 4.37 million
Feb 7, 3 AM $ 0.594
+0.81%
$ 23.02 million $ 5.19 million
Feb 7, 2 AM $ 0.59
+0.16%
$ 22.84 million $ 8.65 million
Feb 7, 1 AM $ 0.589
+0.28%
$ 22.8 million $ 8.82 million
Feb 7, 12 AM $ 0.587
-0.68%
$ 22.75 million $ 8.92 million
Feb 6, 11 PM $ 0.591
-0.54%
$ 22.91 million $ 8.62 million
Feb 6, 10 PM $ 0.594
+0.46%
$ 23.02 million $ 8.61 million
Feb 6, 9 PM $ 0.591
+0.02%
$ 22.91 million $ 8.49 million
Feb 6, 8 PM $ 0.591
-0.33%
$ 22.96 million $ 8.64 million
Feb 6, 7 PM $ 0.593
+0.71%
$ 22.98 million $ 8.45 million
Feb 6, 6 PM $ 0.589
-0.70%
$ 22.81 million $ 8.43 million
Feb 6, 5 PM $ 0.593
+0.82%
$ 22.97 million $ 8.25 million
Feb 6, 4 PM $ 0.588
+0.77%
$ 22.79 million $ 7.91 million
Feb 6, 3 PM $ 0.583
+0.55%
$ 22.6 million $ 7.44 million
Feb 6, 2 PM $ 0.58
+0.48%
$ 22.41 million $ 7.34 million
Feb 6, 1 PM $ 0.577
+1.05%
$ 22.36 million $ 7.01 million
Feb 6, 12 PM $ 0.571
-0.30%
$ 22.13 million $ 6.76 million
Feb 6, 11 AM $ 0.573
+0.25%
$ 22.19 million $ 6.54 million