Adshares Historical Data

ADS Page 40
Download
Date Close Price change Market cap Trading volume
Jan 31, 10 AM $ 0.684
+0.50%
$ 26.53 million $ 10.56 million
Jan 31, 9 AM $ 0.681
+0.55%
$ 26.37 million $ 10.24 million
Jan 31, 8 AM $ 0.677
-0.35%
$ 26.23 million $ 9.8 million
Jan 31, 7 AM $ 0.68
-0.29%
$ 26.32 million $ 9.66 million
Jan 31, 6 AM $ 0.682
-0.23%
$ 26.39 million $ 9.49 million
Jan 31, 5 AM $ 0.683
-0.08%
$ 26.46 million $ 9.11 million
Jan 31, 4 AM $ 0.684
+0.03%
$ 26.48 million $ 8.33 million
Jan 31, 3 AM $ 0.684
-0.07%
$ 26.48 million $ 1.23 million
Jan 31, 2 AM $ 0.684
+0.11%
$ 26.5 million $ 1.27 million
Jan 31, 1 AM $ 0.684
-0.08%
$ 26.48 million $ 1.33 million
Jan 31, 12 AM $ 0.685
+0.04%
$ 26.53 million $ 1.33 million
Jan 30, 11 PM $ 0.684
+0.01%
$ 26.51 million $ 1.31 million
Jan 30, 10 PM $ 0.684
-0.03%
$ 26.51 million $ 1.29 million
Jan 30, 9 PM $ 0.684
+0.30%
$ 26.49 million $ 1.19 million
Jan 30, 8 PM $ 0.682
-0.84%
$ 26.42 million $ 1.15 million
Jan 30, 7 PM $ 0.688
+0.32%
$ 26.63 million $ 1.19 million
Jan 30, 6 PM $ 0.682
-0.17%
$ 26.4 million $ 1.32 million
Jan 30, 5 PM $ 0.683
-0.18%
$ 26.45 million $ 1.24 million
Jan 30, 4 PM $ 0.685
+0.12%
$ 26.54 million $ 1.24 million
Jan 30, 3 PM $ 0.685
-0.16%
$ 26.51 million $ 1.24 million
Jan 30, 2 PM $ 0.688
+0.63%
$ 26.63 million $ 1.24 million
Jan 30, 1 PM $ 0.683
-0.13%
$ 26.47 million $ 1.22 million
Jan 30, 12 PM $ 0.685
-0.12%
$ 26.52 million $ 5.01 million
Jan 30, 11 AM $ 0.685
+0.11%
$ 26.51 million $ 5.76 million
Jan 30, 10 AM $ 0.683
+0.29%
$ 26.46 million $ 5.85 million
Jan 30, 9 AM $ 0.682
-0.25%
$ 26.4 million $ 5.87 million
Jan 30, 8 AM $ 0.683
-0.20%
$ 26.45 million $ 5.87 million
Jan 30, 7 AM $ 0.684
+0.14%
$ 26.49 million $ 5.89 million
Jan 30, 6 AM $ 0.683
-1.03%
$ 26.44 million $ 5.72 million
Jan 30, 5 AM $ 0.69
+0.46%
$ 26.71 million $ 5.51 million
Jan 30, 4 AM $ 0.687
+0.65%
$ 26.59 million $ 5.13 million
Jan 30, 3 AM $ 0.682
+0.51%
$ 26.42 million $ 4.99 million
Jan 30, 2 AM $ 0.679
-0.43%
$ 26.28 million $ 9.07 million
Jan 30, 1 AM $ 0.682
-1.65%
$ 26.4 million $ 943,261
Jan 30, 12 AM $ 0.693
-0.22%
$ 26.84 million $ 946,859
Jan 29, 11 PM $ 0.695
+0.17%
$ 26.9 million $ 945,052
Jan 29, 10 PM $ 0.693
+0.00%
$ 26.85 million $ 945,892
Jan 29, 9 PM $ 0.693
+0.30%
$ 26.85 million $ 952,288
Jan 29, 8 PM $ 0.691
+0.02%
$ 26.77 million $ 948,750
Jan 29, 7 PM $ 0.691
+0.18%
$ 26.77 million $ 955,567
Jan 29, 6 PM $ 0.69
-0.79%
$ 26.72 million $ 743,388
Jan 29, 5 PM $ 0.695
+0.34%
$ 26.93 million $ 701,638
Jan 29, 4 PM $ 0.693
+0.14%
$ 26.84 million $ 706,049
Jan 29, 3 PM $ 0.692
-2.08%
$ 26.8 million $ 687,610
Jan 29, 2 PM $ 0.707
-0.37%
$ 27.38 million $ 699,705
Jan 29, 1 PM $ 0.71
+0.07%
$ 27.48 million $ 695,147
Jan 29, 12 PM $ 0.709
+0.14%
$ 27.47 million $ 713,739
Jan 29, 11 AM $ 0.708
-0.18%
$ 27.43 million $ 723,700
Jan 29, 10 AM $ 0.71
-0.04%
$ 27.49 million $ 3.21 million
Jan 29, 9 AM $ 0.71
-0.08%
$ 27.51 million $ 3.38 million