Adshares Historical Data

ADS Page 4
Download
Date Close Price change Market cap Trading volume
2:40 AM $ 17.02
+0.17%
$ 663.65 million $ 393.82 million
2:38 AM $ 17.06
+0.08%
$ 661.13 million $ 393.64 million
2:37 AM $ 17.04
+0.15%
$ 661.13 million $ 393.64 million
2:36 AM $ 16.99
+0.05%
$ 661.13 million $ 393.53 million
2:35 AM $ 17
+0.00%
$ 661.13 million $ 393.59 million
2:33 AM $ 17.02
+0.02%
$ 659.33 million $ 393.83 million
2:32 AM $ 17.01
+0.00%
$ 659.33 million $ 393.64 million
2:30 AM $ 16.93
+0.00%
$ 659.33 million $ 394.08 million
2:29 AM $ 16.93
+0.00%
$ 655.86 million $ 394.08 million
2:28 AM $ 16.93
-0.11%
$ 655.86 million $ 394.16 million
2:27 AM $ 16.94
-0.22%
$ 655.86 million $ 394.16 million
2:26 AM $ 16.96
+0.00%
$ 655.86 million $ 394.24 million
2:24 AM $ 16.97
-0.07%
$ 657.43 million $ 394.7 million
2:23 AM $ 17.04
+0.12%
$ 657.43 million $ 394.7 million
2:22 AM $ 17.02
+0.00%
$ 657.43 million $ 394.16 million
2:21 AM $ 17.01
+0.09%
$ 657.43 million $ 394.16 million
2:20 AM $ 16.98
+0.05%
$ 657.43 million $ 393.92 million
2:19 AM $ 16.98
+0.01%
$ 657.84 million $ 393.92 million
2:18 AM $ 16.97
+0.01%
$ 657.84 million $ 393.82 million
2:17 AM $ 16.96
+0.00%
$ 657.84 million $ 393.82 million
2:15 AM $ 16.97
+0.07%
$ 657.84 million $ 394.55 million
2:14 AM $ 16.95
+0.06%
$ 656.8 million $ 394.77 million
2:13 AM $ 16.93
+0.00%
$ 656.8 million $ 394.77 million
2:11 AM $ 16.92
-0.17%
$ 656.8 million $ 394.84 million
2:09 AM $ 16.95
-0.01%
$ 656.76 million $ 394.45 million
2:07 AM $ 16.96
+0.00%
$ 656.76 million $ 394.05 million
2:06 AM $ 16.96
+0.43%
$ 656.76 million $ 393.69 million
2:04 AM $ 16.85
+0.04%
$ 653.09 million $ 393.55 million
2:03 AM $ 16.84
+0.00%
$ 653.09 million $ 393.46 million
2:02 AM $ 16.84
+0.01%
$ 653.09 million $ 393.46 million
2:01 AM $ 16.82
-0.04%
$ 653.09 million $ 393.56 million
2:00 AM $ 16.82
+0.04%
$ 653.09 million $ 393.65 million
1:59 AM $ 16.81
-0.04%
$ 651.23 million $ 393.5 million
1:58 AM $ 16.81
+0.00%
$ 651.23 million $ 393.73 million
1:57 AM $ 16.8
+0.06%
$ 651.23 million $ 393.73 million
1:56 AM $ 16.76
+0.16%
$ 651.23 million $ 393.8 million
1:55 AM $ 16.76
+0.20%
$ 651.23 million $ 393.99 million
1:52 AM $ 16.72
+0.00%
$ 647.99 million $ 394.28 million
1:51 AM $ 16.7
-0.31%
$ 647.99 million $ 394.57 million
1:49 AM $ 16.7
-0.41%
$ 647.13 million $ 394.15 million
1:48 AM $ 16.77
-0.02%
$ 647.13 million $ 394.15 million
1:47 AM $ 16.74
+0.00%
$ 647.13 million $ 393.99 million
1:46 AM $ 16.73
-0.09%
$ 647.13 million $ 393.89 million
1:45 AM $ 16.76
+0.02%
$ 647.13 million $ 394.14 million
1:44 AM $ 16.76
-0.01%
$ 649.6 million $ 394.14 million
1:43 AM $ 16.72
+0.12%
$ 649.6 million $ 393.81 million
1:42 AM $ 16.67
+0.00%
$ 649.6 million $ 393.81 million
1:38 AM $ 16.76
+0.00%
$ 649.44 million $ 393.71 million
1:37 AM $ 16.74
+0.00%
$ 649.44 million $ 393.77 million
1:36 AM $ 16.73
-0.04%
$ 649.44 million $ 393.87 million