Adshares Historical Data

ADS Page 41
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 8 AM $ 0.711
-0.10%
$ 27.55 million $ 3.43 million
Jan 29, 7 AM $ 0.712
+0.08%
$ 27.57 million $ 3.47 million
Jan 29, 6 AM $ 0.712
-0.20%
$ 27.56 million $ 3.51 million
Jan 29, 5 AM $ 0.713
+0.23%
$ 27.62 million $ 3.51 million
Jan 29, 4 AM $ 0.711
-0.40%
$ 27.55 million $ 3.41 million
Jan 29, 3 AM $ 0.714
+0.23%
$ 27.66 million $ 3.5 million
Jan 29, 2 AM $ 0.712
-0.88%
$ 27.59 million $ 8.76 million
Jan 29, 1 AM $ 0.719
-0.57%
$ 27.83 million $ 8.47 million
Jan 29, 12 AM $ 0.723
+0.08%
$ 27.99 million $ 8.24 million
Jan 28, 11 PM $ 0.722
+0.03%
$ 27.97 million $ 7.9 million
Jan 28, 10 PM $ 0.722
+0.01%
$ 27.96 million $ 7.81 million
Jan 28, 9 PM $ 0.722
+0.79%
$ 27.95 million $ 7.56 million
Jan 28, 8 PM $ 0.716
+0.24%
$ 27.74 million $ 7.21 million
Jan 28, 7 PM $ 0.714
-0.50%
$ 27.7 million $ 6.89 million
Jan 28, 6 PM $ 0.717
-0.55%
$ 27.75 million $ 6.62 million
Jan 28, 5 PM $ 0.72
+0.42%
$ 27.9 million $ 6.45 million
Jan 28, 4 PM $ 0.717
+0.25%
$ 27.78 million $ 6.18 million
Jan 28, 3 PM $ 0.716
-0.51%
$ 27.71 million $ 5.96 million
Jan 28, 2 PM $ 0.719
-0.36%
$ 27.84 million $ 5.71 million
Jan 28, 1 PM $ 0.722
-0.06%
$ 27.95 million $ 5.44 million
Jan 28, 12 PM $ 0.722
+0.28%
$ 27.94 million $ 5.09 million
Jan 28, 11 AM $ 0.72
-0.06%
$ 27.89 million $ 4.76 million
Jan 28, 10 AM $ 0.721
+0.26%
$ 27.87 million $ 4.5 million
Jan 28, 9 AM $ 0.719
+0.18%
$ 27.83 million $ 3.94 million
Jan 28, 8 AM $ 0.717
-0.06%
$ 27.76 million $ 3.76 million
Jan 28, 7 AM $ 0.718
+0.05%
$ 27.79 million $ 3.49 million
Jan 28, 6 AM $ 0.717
+0.15%
$ 27.77 million $ 3.27 million
Jan 28, 5 AM $ 0.716
-0.08%
$ 27.73 million $ 3.07 million
Jan 28, 4 AM $ 0.717
-0.09%
$ 27.75 million $ 2.95 million
Jan 28, 3 AM $ 0.717
+0.14%
$ 27.78 million $ 3.31 million
Jan 28, 2 AM $ 0.716
-0.19%
$ 27.74 million $ 12.75 million
Jan 28, 1 AM $ 0.718
+0.21%
$ 27.79 million $ 12.52 million
Jan 28, 12 AM $ 0.716
-0.70%
$ 27.74 million $ 12.26 million
Jan 27, 11 PM $ 0.721
+0.61%
$ 27.93 million $ 12.15 million
Jan 27, 10 PM $ 0.717
-0.17%
$ 27.76 million $ 11.8 million
Jan 27, 9 PM $ 0.718
+0.72%
$ 27.8 million $ 11.52 million
Jan 27, 8 PM $ 0.713
+0.48%
$ 27.61 million $ 11.14 million
Jan 27, 7 PM $ 0.708
+0.35%
$ 27.42 million $ 10.8 million
Jan 27, 6 PM $ 0.706
-1.27%
$ 27.35 million $ 10.5 million
Jan 27, 5 PM $ 0.715
+0.57%
$ 27.69 million $ 10.23 million
Jan 27, 4 PM $ 0.711
+0.75%
$ 27.52 million $ 9.8 million
Jan 27, 3 PM $ 0.705
-0.76%
$ 27.32 million $ 9.47 million
Jan 27, 2 PM $ 0.711
-0.02%
$ 27.54 million $ 9.33 million
Jan 27, 1 PM $ 0.711
+0.19%
$ 27.49 million $ 9.05 million
Jan 27, 12 PM $ 0.71
+0.83%
$ 27.48 million $ 8.73 million
Jan 27, 11 AM $ 0.704
-1.53%
$ 27.26 million $ 8.36 million
Jan 27, 10 AM $ 0.715
+0.15%
$ 27.69 million $ 8.11 million
Jan 27, 9 AM $ 0.714
+0.35%
$ 27.64 million $ 7.66 million