Adshares Historical Data

ADS Page 37
Download
Date Close Price change Market cap Trading volume
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
Feb 6, 10 AM $ 0.571
+0.17%
$ 22.13 million $ 6.36 million
Feb 6, 9 AM $ 0.57
+1.08%
$ 22.1 million $ 6.1 million
Feb 6, 8 AM $ 0.564
-0.40%
$ 21.85 million $ 5.8 million
Feb 6, 7 AM $ 0.566
-0.23%
$ 21.93 million $ 5.57 million
Feb 6, 6 AM $ 0.568
-1.22%
$ 22.02 million $ 5.52 million
Feb 6, 5 AM $ 0.576
+1.42%
$ 22.3 million $ 5.39 million
Feb 6, 4 AM $ 0.568
+0.79%
$ 21.99 million $ 5.34 million
Feb 6, 3 AM $ 0.563
+0.47%
$ 21.82 million $ 5.21 million
Feb 6, 2 AM $ 0.56
-0.71%
$ 21.71 million $ 10.28 million
Feb 6, 1 AM $ 0.564
+2.09%
$ 21.87 million $ 10.06 million
Feb 6, 12 AM $ 0.553
+0.16%
$ 21.42 million $ 9.4 million
Feb 5, 11 PM $ 0.552
-0.67%
$ 21.4 million $ 9.27 million
Feb 5, 10 PM $ 0.556
+0.16%
$ 21.54 million $ 8.87 million
Feb 5, 9 PM $ 0.553
-0.06%
$ 21.44 million $ 8.54 million
Feb 5, 8 PM $ 0.556
-2.73%
$ 21.54 million $ 8.11 million
Feb 5, 7 PM $ 0.572
+0.32%
$ 22.14 million $ 7.75 million
Feb 5, 6 PM $ 0.57
-0.93%
$ 22.08 million $ 7.64 million
Feb 5, 5 PM $ 0.575
-0.75%
$ 22.28 million $ 7.56 million
Feb 5, 4 PM $ 0.581
+0.51%
$ 22.49 million $ 7.2 million
Feb 5, 3 PM $ 0.578
-2.66%
$ 22.38 million $ 7.02 million
Feb 5, 2 PM $ 0.593
+0.56%
$ 22.99 million $ 6.96 million
Feb 5, 1 PM $ 0.59
-0.28%
$ 22.86 million $ 6.67 million
Feb 5, 12 PM $ 0.592
-0.64%
$ 22.93 million $ 6.31 million
Feb 5, 11 AM $ 0.596
-0.81%
$ 23.08 million $ 6.11 million
Feb 5, 10 AM $ 0.601
-0.51%
$ 23.27 million $ 6.02 million
Feb 5, 9 AM $ 0.604
+0.57%
$ 23.42 million $ 5.78 million
Feb 5, 8 AM $ 0.6
+0.02%
$ 23.29 million $ 5.5 million
Feb 5, 7 AM $ 0.6
+0.46%
$ 23.25 million $ 5.15 million
Feb 5, 6 AM $ 0.597
-0.38%
$ 23.14 million $ 4.95 million
Feb 5, 5 AM $ 0.6
-0.12%
$ 23.23 million $ 4.56 million
Feb 5, 4 AM $ 0.6
-0.46%
$ 23.25 million $ 4.33 million
Feb 5, 3 AM $ 0.603
-0.22%
$ 23.3 million $ 4.15 million
Feb 5, 2 AM $ 0.604
-0.21%
$ 23.4 million $ 8.99 million
Feb 5, 1 AM $ 0.605
+0.02%
$ 23.45 million $ 8.88 million
Feb 5, 12 AM $ 0.605
-0.29%
$ 23.45 million $ 8.58 million
Feb 4, 11 PM $ 0.607
+0.69%
$ 23.48 million $ 8.16 million
Feb 4, 10 PM $ 0.603
-0.11%
$ 23.36 million $ 8.04 million
Feb 4, 9 PM $ 0.606
-0.99%
$ 23.48 million $ 7.84 million
Feb 4, 8 PM $ 0.612
+0.59%
$ 23.68 million $ 7.54 million
Feb 4, 7 PM $ 0.609
+0.13%
$ 23.58 million $ 7.29 million
Feb 4, 6 PM $ 0.608
+0.99%
$ 23.54 million $ 7.08 million
Feb 4, 5 PM $ 0.602
-0.66%
$ 23.36 million $ 6.85 million
Feb 4, 4 PM $ 0.606
-0.89%
$ 23.47 million $ 6.67 million
Feb 4, 3 PM $ 0.611
-0.96%
$ 23.68 million $ 6.5 million
Feb 4, 2 PM $ 0.617
-0.87%
$ 23.91 million $ 6.23 million
Feb 4, 1 PM $ 0.622
-0.74%
$ 24.11 million $ 5.9 million
Feb 4, 12 PM $ 0.627
-0.03%
$ 24.28 million $ 5.71 million
Feb 4, 11 AM $ 0.627
-0.18%
$ 24.29 million $ 5.46 million