Adshares Historical Data

ADS Page 38
Download
Date Close Price change Market cap Trading volume
Feb 4, 11 AM $ 0.627
-0.18%
$ 24.29 million $ 5.46 million
Feb 4, 10 AM $ 0.628
-0.06%
$ 24.32 million $ 5.25 million
Feb 4, 9 AM $ 0.629
-0.53%
$ 24.34 million $ 5.04 million
Feb 4, 8 AM $ 0.632
+0.32%
$ 24.45 million $ 4.83 million
Feb 4, 7 AM $ 0.63
+0.04%
$ 24.38 million $ 4.59 million
Feb 4, 6 AM $ 0.629
-0.06%
$ 24.38 million $ 4.45 million
Feb 4, 5 AM $ 0.63
+0.16%
$ 24.37 million $ 4.3 million
Feb 4, 4 AM $ 0.629
-0.49%
$ 24.36 million $ 4.3 million
Feb 4, 3 AM $ 0.632
+1.55%
$ 24.48 million $ 4.59 million
Feb 4, 2 AM $ 0.622
-0.13%
$ 24.1 million $ 11.97 million
Feb 4, 1 AM $ 0.623
+0.23%
$ 24.14 million $ 11.71 million
Feb 4, 12 AM $ 0.622
+0.25%
$ 24.08 million $ 11.35 million
Feb 3, 11 PM $ 0.62
-0.34%
$ 24 million $ 11.17 million
Feb 3, 10 PM $ 0.622
-0.60%
$ 24.08 million $ 10.98 million
Feb 3, 9 PM $ 0.625
+0.31%
$ 24.24 million $ 10.83 million
Feb 3, 8 PM $ 0.623
+1.40%
$ 24.14 million $ 10.45 million
Feb 3, 7 PM $ 0.613
+1.09%
$ 23.74 million $ 10.01 million
Feb 3, 6 PM $ 0.607
-2.32%
$ 23.49 million $ 9.77 million
Feb 3, 5 PM $ 0.621
-0.69%
$ 24.05 million $ 9.48 million
Feb 3, 4 PM $ 0.625
-0.68%
$ 24.21 million $ 9.36 million
Feb 3, 3 PM $ 0.63
-0.49%
$ 24.39 million $ 9.23 million
Feb 3, 2 PM $ 0.633
-0.15%
$ 24.51 million $ 9.06 million
Feb 3, 1 PM $ 0.634
+0.24%
$ 24.55 million $ 8.83 million
Feb 3, 12 PM $ 0.632
+0.05%
$ 24.51 million $ 8.41 million
Feb 3, 11 AM $ 0.632
-0.54%
$ 24.47 million $ 7.95 million
Feb 3, 10 AM $ 0.635
-0.17%
$ 24.54 million $ 6.95 million
Feb 3, 9 AM $ 0.635
-0.73%
$ 24.6 million $ 1.36 million
Feb 3, 8 AM $ 0.64
+0.02%
$ 24.79 million $ 1.42 million
Feb 3, 7 AM $ 0.64
+0.20%
$ 24.79 million $ 1.58 million
Feb 3, 6 AM $ 0.639
+0.04%
$ 24.75 million $ 1.57 million
Feb 3, 5 AM $ 0.639
-0.54%
$ 24.74 million $ 1.68 million
Feb 3, 4 AM $ 0.641
+0.19%
$ 24.81 million $ 1.72 million
Feb 3, 3 AM $ 0.639
+0.33%
$ 24.74 million $ 1.89 million
Feb 3, 2 AM $ 0.639
-0.43%
$ 24.77 million $ 1.91 million
Feb 3, 1 AM $ 0.642
+0.00%
$ 24.86 million $ 1.99 million
Feb 3, 12 AM $ 0.641
-0.10%
$ 24.83 million $ 2.09 million
Feb 2, 11 PM $ 0.642
-0.01%
$ 24.85 million $ 2.27 million
Feb 2, 10 PM $ 0.642
+0.24%
$ 24.85 million $ 2.47 million
Feb 2, 9 PM $ 0.64
+0.38%
$ 24.79 million $ 5.74 million
Feb 2, 8 PM $ 0.638
-0.25%
$ 24.71 million $ 7.58 million
Feb 2, 7 PM $ 0.64
-0.27%
$ 24.77 million $ 7.67 million
Feb 2, 6 PM $ 0.642
-0.12%
$ 24.85 million $ 7.71 million
Feb 2, 5 PM $ 0.642
-0.04%
$ 24.88 million $ 7.77 million
Feb 2, 4 PM $ 0.642
+0.06%
$ 24.87 million $ 7.81 million
Feb 2, 3 PM $ 0.642
+1.10%
$ 24.85 million $ 7.85 million
Feb 2, 2 PM $ 0.635
-0.19%
$ 24.59 million $ 7.32 million
Feb 2, 1 PM $ 0.636
+0.27%
$ 24.63 million $ 7.25 million
Feb 2, 12 PM $ 0.633
-0.12%
$ 24.53 million $ 6.95 million
Feb 2, 11 AM $ 0.634
+0.29%
$ 24.56 million $ 6.52 million
Feb 2, 10 AM $ 0.632
-0.60%
$ 24.49 million $ 6.15 million