Adshares Historical Data

ADS Page 39
Download
Date Close Price change Market cap Trading volume
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
Feb 2, 9 AM $ 0.636
+0.83%
$ 24.64 million $ 4.77 million
Feb 2, 8 AM $ 0.63
+0.24%
$ 24.41 million $ 4.77 million
Feb 2, 7 AM $ 0.629
+0.91%
$ 24.36 million $ 4.81 million
Feb 2, 6 AM $ 0.621
+0.18%
$ 24.07 million $ 4.66 million
Feb 2, 5 AM $ 0.62
-0.84%
$ 24.03 million $ 4.62 million
Feb 2, 4 AM $ 0.626
+0.32%
$ 24.23 million $ 4.42 million
Feb 2, 3 AM $ 0.623
-0.75%
$ 24.14 million $ 4.18 million
Feb 2, 2 AM $ 0.628
-0.71%
$ 24.34 million $ 9.4 million
Feb 2, 1 AM $ 0.633
-0.18%
$ 24.5 million $ 9.05 million
Feb 2, 12 AM $ 0.634
+0.23%
$ 24.54 million $ 8.75 million
Feb 1, 11 PM $ 0.632
-0.46%
$ 24.49 million $ 8.38 million
Feb 1, 10 PM $ 0.635
+0.17%
$ 24.59 million $ 7.97 million
Feb 1, 9 PM $ 0.634
+0.02%
$ 24.56 million $ 7.71 million
Feb 1, 8 PM $ 0.633
-0.77%
$ 24.53 million $ 7.49 million
Feb 1, 7 PM $ 0.638
-0.18%
$ 24.72 million $ 7.3 million
Feb 1, 6 PM $ 0.639
+0.81%
$ 24.77 million $ 7.45 million
Feb 1, 5 PM $ 0.634
-0.25%
$ 24.57 million $ 7.34 million
Feb 1, 4 PM $ 0.636
-0.37%
$ 24.63 million $ 7.14 million
Feb 1, 3 PM $ 0.638
-0.54%
$ 24.72 million $ 6.87 million
Feb 1, 2 PM $ 0.642
-0.62%
$ 24.86 million $ 6.59 million
Feb 1, 1 PM $ 0.646
-0.22%
$ 25.02 million $ 6.34 million
Feb 1, 12 PM $ 0.647
-0.14%
$ 25.07 million $ 6.04 million
Feb 1, 11 AM $ 0.648
+0.41%
$ 25.1 million $ 5.79 million
Feb 1, 10 AM $ 0.645
-0.64%
$ 25.01 million $ 5.52 million
Feb 1, 9 AM $ 0.649
+0.34%
$ 25.17 million $ 5.25 million
Feb 1, 8 AM $ 0.647
-0.03%
$ 25.09 million $ 4.96 million
Feb 1, 7 AM $ 0.647
-0.06%
$ 25.06 million $ 4.63 million
Feb 1, 6 AM $ 0.648
-0.43%
$ 25.08 million $ 4.31 million
Feb 1, 5 AM $ 0.65
-0.35%
$ 25.19 million $ 4.11 million
Feb 1, 4 AM $ 0.653
+0.13%
$ 25.28 million $ 4.05 million
Feb 1, 3 AM $ 0.652
+0.83%
$ 25.24 million $ 4.53 million
Feb 1, 2 AM $ 0.646
-0.48%
$ 25.02 million $ 15.08 million
Feb 1, 1 AM $ 0.649
+0.13%
$ 25.14 million $ 14.88 million
Feb 1, 12 AM $ 0.647
+0.38%
$ 25.07 million $ 14.44 million
Jan 31, 11 PM $ 0.645
+0.09%
$ 24.98 million $ 13.96 million
Jan 31, 10 PM $ 0.644
+0.15%
$ 24.95 million $ 13.66 million
Jan 31, 9 PM $ 0.643
+1.26%
$ 24.91 million $ 13.42 million
Jan 31, 8 PM $ 0.635
-1.14%
$ 24.59 million $ 13.12 million
Jan 31, 7 PM $ 0.642
+0.18%
$ 24.88 million $ 12.93 million
Jan 31, 6 PM $ 0.642
-1.52%
$ 24.81 million $ 12.43 million
Jan 31, 5 PM $ 0.652
-1.71%
$ 25.26 million $ 12.32 million
Jan 31, 4 PM $ 0.663
+0.38%
$ 25.69 million $ 12.13 million
Jan 31, 3 PM $ 0.661
-1.72%
$ 25.6 million $ 11.75 million
Jan 31, 2 PM $ 0.672
+0.28%
$ 26.04 million $ 11.51 million
Jan 31, 1 PM $ 0.671
-0.34%
$ 25.99 million $ 11.16 million
Jan 31, 12 PM $ 0.673
+0.00%
$ 26.08 million $ 10.91 million
Jan 31, 11 AM $ 0.673
-1.56%
$ 26.07 million $ 10.71 million
Jan 31, 10 AM $ 0.684
+0.50%
$ 26.53 million $ 10.56 million