Adshares Historical Data

ADS Page 36
Download
Date Close Price change Market cap Trading volume
Apr 10, 8 AM $ 12.88
+1.82%
$ 498.93 million $ 331.91 million
Apr 10, 7 AM $ 12.65
-0.38%
$ 490.06 million $ 326.21 million
Apr 10, 6 AM $ 12.7
+3.15%
$ 492.02 million $ 325.6 million
Apr 10, 5 AM $ 12.24
+3.65%
$ 474.17 million $ 308.48 million
Apr 10, 4 AM $ 11.87
+0.97%
$ 459.88 million $ 298.14 million
Apr 10, 3 AM $ 11.76
-2.13%
$ 455.63 million $ 298.94 million
Apr 10, 2 AM $ 12.02
+0.64%
$ 465.76 million $ 305.39 million
Apr 10, 1 AM $ 11.95
+1.01%
$ 463.03 million $ 301.83 million
Apr 10, 12 AM $ 11.84
-0.15%
$ 458.68 million $ 296.02 million
Apr 9, 11 PM $ 11.86
-0.33%
$ 459.64 million $ 300.61 million
Apr 9, 10 PM $ 11.89
+2.39%
$ 460.85 million $ 299.03 million
Apr 9, 9 PM $ 11.64
+2.22%
$ 450.98 million $ 291.49 million
Apr 9, 8 PM $ 11.4
+0.21%
$ 441.64 million $ 291.93 million
Apr 9, 7 PM $ 11.38
-0.74%
$ 441.02 million $ 296.04 million
Apr 9, 6 PM $ 11.48
+0.01%
$ 444.77 million $ 294.37 million
Apr 9, 5 PM $ 11.42
-1.99%
$ 442.38 million $ 296.46 million
Apr 9, 4 PM $ 11.64
-1.54%
$ 450.92 million $ 301.35 million
Apr 9, 3 PM $ 11.84
-0.65%
$ 458.68 million $ 304.07 million
Apr 9, 2 PM $ 11.92
+0.54%
$ 461.76 million $ 307.21 million
Apr 9, 1 PM $ 11.86
+2.11%
$ 459.65 million $ 304.96 million
Apr 9, 12 PM $ 11.66
-0.38%
$ 451.84 million $ 298.02 million
Apr 9, 11 AM $ 11.68
-3.27%
$ 452.52 million $ 301.58 million
Apr 9, 10 AM $ 12.08
+0.13%
$ 467.96 million $ 307.72 million
Apr 9, 9 AM $ 12.06
-0.48%
$ 467.31 million $ 310.44 million
Apr 9, 8 AM $ 12.12
-0.16%
$ 469.57 million $ 312.68 million
Apr 9, 7 AM $ 12.16
+0.61%
$ 471.17 million $ 317.01 million
Apr 9, 6 AM $ 12.09
+2.10%
$ 468.35 million $ 316.46 million
Apr 9, 5 AM $ 11.8
+1.12%
$ 457.19 million $ 313.35 million
Apr 9, 4 AM $ 11.68
+5.67%
$ 452.59 million $ 311.28 million
Apr 9, 3 AM $ 10.93
-1.31%
$ 423.66 million $ 297.78 million
Apr 9, 2 AM $ 11.07
-0.33%
$ 429.14 million $ 302.3 million
Apr 9, 1 AM $ 11.12
+0.29%
$ 430.76 million $ 302.94 million
Apr 9, 12 AM $ 11.08
+0.16%
$ 429.39 million $ 302.8 million
Apr 8, 11 PM $ 11
-2.03%
$ 426.29 million $ 301.63 million
Apr 8, 10 PM $ 11.26
+0.34%
$ 436.46 million $ 307.8 million
Apr 8, 9 PM $ 11.21
-2.10%
$ 434.4 million $ 306.56 million
Apr 8, 8 PM $ 11.46
+1.87%
$ 444.24 million $ 308.66 million
Apr 8, 7 PM $ 11.3
+1.40%
$ 437.92 million $ 303.99 million
Apr 8, 6 PM $ 11.15
+0.93%
$ 431.91 million $ 301.3 million
Apr 8, 5 PM $ 11.02
-0.45%
$ 427.08 million $ 296.86 million
Apr 8, 4 PM $ 11.07
+1.05%
$ 428.94 million $ 296.39 million
Apr 8, 3 PM $ 10.93
+0.96%
$ 423.54 million $ 292.44 million
Apr 8, 2 PM $ 10.82
+3.90%
$ 419.4 million $ 286.78 million
Apr 8, 1 PM $ 10.42
-0.06%
$ 403.87 million $ 275.13 million
Apr 8, 12 PM $ 10.43
-0.46%
$ 404.16 million $ 275.33 million
Apr 8, 11 AM $ 10.5
-0.60%
$ 407.06 million $ 278.5 million
Apr 8, 10 AM $ 10.54
+1.92%
$ 408.24 million $ 281.51 million
Apr 8, 9 AM $ 10.37
+1.79%
$ 401.69 million $ 276.85 million
Apr 8, 8 AM $ 10.19
-0.30%
$ 394.83 million $ 273.19 million
Apr 8, 7 AM $ 10.21
-0.01%
$ 395.68 million $ 272.09 million