Adshares Historical Data

ADS Page 4
Download
Date Close Price change Market cap Trading volume
Jul 30, 2 AM $ 1.07
-0.65%
$ 41.62 million $ 34.4 million
Jul 30, 1 AM $ 1.08
+1.33%
$ 41.9 million $ 34.93 million
Jul 30, 12 AM $ 1.07
+0.17%
$ 41.28 million $ 34.65 million
Jul 29, 11 PM $ 1.06
+0.95%
$ 41.22 million $ 34.9 million
Jul 29, 10 PM $ 1.05
+1.01%
$ 40.8 million $ 35.02 million
Jul 29, 9 PM $ 1.04
+0.97%
$ 40.48 million $ 35.28 million
Jul 29, 8 PM $ 1.03
+2.53%
$ 40.09 million $ 35.19 million
Jul 29, 7 PM $ 1.01
-0.76%
$ 39.1 million $ 34.3 million
Jul 29, 6 PM $ 1.02
+1.11%
$ 39.38 million $ 34.71 million
Jul 29, 5 PM $ 1
+1.33%
$ 38.92 million $ 34.6 million
Jul 29, 4 PM $ 0.99
+1.62%
$ 38.37 million $ 34.46 million
Jul 29, 3 PM $ 0.975
-0.54%
$ 37.79 million $ 33.59 million
Jul 29, 2 PM $ 0.98
-0.42%
$ 37.99 million $ 34.16 million
Jul 29, 1 PM $ 0.984
+1.97%
$ 38.15 million $ 34.62 million
Jul 29, 12 PM $ 0.964
+0.13%
$ 37.35 million $ 34.09 million
Jul 29, 11 AM $ 0.962
+1.21%
$ 37.27 million $ 34.26 million
Jul 29, 10 AM $ 0.953
-0.13%
$ 36.93 million $ 34.2 million
Jul 29, 9 AM $ 0.953
-1.64%
$ 36.92 million $ 34.25 million
Jul 29, 8 AM $ 0.968
+1.32%
$ 37.52 million $ 34.51 million
Jul 29, 7 AM $ 0.954
+0.70%
$ 36.96 million $ 33.49 million
Jul 29, 6 AM $ 0.947
+0.44%
$ 36.68 million $ 32.88 million
Jul 29, 5 AM $ 0.943
+0.25%
$ 36.55 million $ 32.99 million
Jul 29, 4 AM $ 0.941
-2.47%
$ 36.46 million $ 32.7 million
Jul 29, 3 AM $ 0.966
-2.12%
$ 37.42 million $ 33.9 million
Jul 29, 2 AM $ 0.986
+0.82%
$ 38.21 million $ 34.32 million
Jul 29, 1 AM $ 0.976
+0.81%
$ 37.83 million $ 34.1 million
Jul 29, 12 AM $ 0.969
+0.70%
$ 37.57 million $ 33.98 million
Jul 28, 11 PM $ 0.963
-0.01%
$ 37.32 million $ 33.32 million
Jul 28, 10 PM $ 0.964
+1.05%
$ 37.36 million $ 33.19 million
Jul 28, 9 PM $ 0.955
+0.67%
$ 37.01 million $ 32.95 million
Jul 28, 8 PM $ 0.949
+0.23%
$ 36.76 million $ 32.87 million
Jul 28, 7 PM $ 0.945
+0.71%
$ 36.63 million $ 33.06 million
Jul 28, 6 PM $ 0.939
+2.10%
$ 36.37 million $ 32.77 million
Jul 28, 5 PM $ 0.917
-0.01%
$ 35.54 million $ 31.98 million
Jul 28, 4 PM $ 0.92
-1.07%
$ 35.65 million $ 32.1 million
Jul 28, 3 PM $ 0.931
-0.41%
$ 36.07 million $ 32.54 million
Jul 28, 2 PM $ 0.934
+2.00%
$ 36.21 million $ 32.45 million
Jul 28, 1 PM $ 0.916
+1.60%
$ 35.5 million $ 31.89 million
Jul 28, 12 PM $ 0.902
+0.55%
$ 34.95 million $ 31.39 million
Jul 28, 11 AM $ 0.896
-0.71%
$ 34.73 million $ 31.13 million
Jul 28, 10 AM $ 0.903
+0.30%
$ 34.98 million $ 31.2 million
Jul 28, 9 AM $ 0.901
-0.75%
$ 34.91 million $ 31.23 million
Jul 28, 8 AM $ 0.908
-0.36%
$ 35.17 million $ 30.86 million
Jul 28, 7 AM $ 0.911
+0.69%
$ 35.28 million $ 31.19 million
Jul 28, 6 AM $ 0.904
+1.40%
$ 35.03 million $ 30.96 million
Jul 28, 5 AM $ 0.894
-1.68%
$ 34.63 million $ 30.09 million
Jul 28, 4 AM $ 0.913
+0.32%
$ 35.38 million $ 31.58 million
Jul 28, 3 AM $ 0.912
+0.10%
$ 35.35 million $ 31.3 million
Jul 28, 2 AM $ 0.911
+0.01%
$ 35.32 million $ 31.31 million
Jul 28, 1 AM $ 0.911
-1.42%
$ 35.28 million $ 31.44 million