Adshares Historical Data

ADS Page 4
Download
Date Close Price change Market cap Trading volume
5:43 AM $ 1.79
-0.07%
$ 69.38 million $ 38.96 million
5:42 AM $ 1.79
+0.24%
$ 69.38 million $ 38.97 million
5:41 AM $ 1.79
+0.21%
$ 69.38 million $ 39.03 million
5:40 AM $ 1.78
+0.00%
$ 69.38 million $ 38.98 million
5:39 AM $ 1.78
+0.00%
$ 69.16 million $ 38.98 million
5:38 AM $ 1.78
-0.38%
$ 69.16 million $ 39.01 million
5:37 AM $ 1.8
+0.01%
$ 69.16 million $ 38.96 million
5:36 AM $ 1.79
+0.20%
$ 69.16 million $ 38.91 million
5:35 AM $ 1.79
+0.00%
$ 69.16 million $ 38.9 million
5:34 AM $ 1.79
+0.41%
$ 69.29 million $ 38.86 million
5:33 AM $ 1.78
-0.63%
$ 69.29 million $ 38.82 million
5:31 AM $ 1.79
+0.00%
$ 69.29 million $ 38.73 million
5:30 AM $ 1.79
-0.17%
$ 69.29 million $ 38.73 million
5:29 AM $ 1.79
+0.04%
$ 69.48 million $ 38.72 million
5:27 AM $ 1.8
+0.21%
$ 69.48 million $ 38.93 million
5:26 AM $ 1.79
-0.23%
$ 69.48 million $ 38.84 million
5:25 AM $ 1.79
+0.00%
$ 69.48 million $ 38.79 million
5:24 AM $ 1.79
+0.03%
$ 69.5 million $ 38.79 million
5:23 AM $ 1.79
+0.00%
$ 69.5 million $ 38.76 million
5:22 AM $ 1.79
+0.00%
$ 69.5 million $ 38.74 million
5:21 AM $ 1.79
+0.03%
$ 69.5 million $ 38.71 million
5:20 AM $ 1.79
-0.29%
$ 69.5 million $ 38.7 million
5:19 AM $ 1.8
+0.00%
$ 69.57 million $ 38.66 million
5:18 AM $ 1.8
+0.21%
$ 69.57 million $ 38.64 million
5:17 AM $ 1.79
+0.01%
$ 69.57 million $ 38.59 million
5:16 AM $ 1.78
+0.02%
$ 69.57 million $ 38.55 million
5:15 AM $ 1.78
-0.01%
$ 69.57 million $ 38.5 million
5:14 AM $ 1.78
+0.00%
$ 69.17 million $ 38.49 million
5:13 AM $ 1.78
+0.00%
$ 69.17 million $ 38.5 million
5:12 AM $ 1.78
-0.16%
$ 69.17 million $ 38.98 million
5:10 AM $ 1.79
+0.28%
$ 69.17 million $ 38.91 million
5:09 AM $ 1.78
+0.00%
$ 69.01 million $ 38.79 million
5:08 AM $ 1.79
+0.04%
$ 69.01 million $ 38.77 million
5:07 AM $ 1.79
-0.01%
$ 69.01 million $ 38.72 million
5:06 AM $ 1.79
-0.10%
$ 69.01 million $ 38.7 million
5:05 AM $ 1.79
+0.10%
$ 69.01 million $ 38.67 million
5:04 AM $ 1.78
+0.02%
$ 69.02 million $ 38.61 million
5:03 AM $ 1.78
+0.40%
$ 69.02 million $ 38.58 million
5:02 AM $ 1.77
-0.08%
$ 69.02 million $ 38.64 million
5:01 AM $ 1.77
-0.19%
$ 69.02 million $ 38.63 million
5:00 AM $ 1.78
+0.00%
$ 69.02 million $ 38.59 million
4:59 AM $ 1.78
+0.00%
$ 68.81 million $ 38.61 million
4:58 AM $ 1.77
-0.07%
$ 68.81 million $ 38.61 million
4:56 AM $ 1.78
-0.39%
$ 68.81 million $ 38.63 million
4:55 AM $ 1.78
+0.00%
$ 68.81 million $ 38.62 million
4:54 AM $ 1.78
-0.50%
$ 69.04 million $ 38.62 million
4:53 AM $ 1.79
+0.00%
$ 69.04 million $ 38.55 million
4:52 AM $ 1.79
-0.03%
$ 69.04 million $ 38.54 million
4:51 AM $ 1.79
+0.19%
$ 69.04 million $ 38.53 million
4:50 AM $ 1.79
-0.08%
$ 69.04 million $ 38.5 million