Adshares Historical Data

ADS Page 42
Download
Date Close Price change Market cap Trading volume
Jan 27, 9 AM $ 0.714
+0.35%
$ 27.64 million $ 7.66 million
Jan 27, 8 AM $ 0.711
-0.14%
$ 27.54 million $ 551,279
Jan 27, 7 AM $ 0.712
+0.09%
$ 27.58 million $ 565,527
Jan 27, 6 AM $ 0.712
-0.21%
$ 27.56 million $ 573,334
Jan 27, 5 AM $ 0.713
-0.08%
$ 27.61 million $ 576,786
Jan 27, 4 AM $ 0.714
-0.04%
$ 27.63 million $ 599,723
Jan 27, 3 AM $ 0.714
+0.04%
$ 27.64 million $ 605,501
Jan 27, 2 AM $ 0.714
+0.10%
$ 27.63 million $ 622,172
Jan 27, 1 AM $ 0.713
+0.24%
$ 27.61 million $ 705,281
Jan 27, 12 AM $ 0.711
-0.23%
$ 27.54 million $ 733,610
Jan 26, 11 PM $ 0.713
+0.19%
$ 27.6 million $ 788,664
Jan 26, 10 PM $ 0.711
+0.03%
$ 27.55 million $ 786,702
Jan 26, 9 PM $ 0.711
+0.38%
$ 27.54 million $ 826,281
Jan 26, 8 PM $ 0.708
-0.40%
$ 27.44 million $ 5.33 million
Jan 26, 7 PM $ 0.711
+0.09%
$ 27.55 million $ 5.63 million
Jan 26, 6 PM $ 0.711
+0.30%
$ 27.52 million $ 5.73 million
Jan 26, 5 PM $ 0.709
-0.77%
$ 27.44 million $ 5.82 million
Jan 26, 4 PM $ 0.714
+0.00%
$ 27.65 million $ 5.84 million
Jan 26, 3 PM $ 0.714
+0.36%
$ 27.66 million $ 5.8 million
Jan 26, 2 PM $ 0.712
+0.38%
$ 27.54 million $ 5.64 million
Jan 26, 1 PM $ 0.709
-0.10%
$ 27.46 million $ 5.3 million
Jan 26, 12 PM $ 0.71
+1.31%
$ 27.49 million $ 4.89 million
Jan 26, 11 AM $ 0.701
-1.20%
$ 27.13 million $ 4.64 million
Jan 26, 10 AM $ 0.709
+0.05%
$ 27.46 million $ 4.18 million
Jan 26, 9 AM $ 0.709
-0.11%
$ 27.42 million $ 4.12 million
Jan 26, 8 AM $ 0.71
-0.02%
$ 27.49 million $ 3.89 million
Jan 26, 7 AM $ 0.71
+0.37%
$ 27.5 million $ 3.65 million
Jan 26, 6 AM $ 0.707
+0.10%
$ 27.39 million $ 3.41 million
Jan 26, 5 AM $ 0.707
+0.26%
$ 27.37 million $ 3.19 million
Jan 26, 4 AM $ 0.705
+0.17%
$ 27.29 million $ 2.98 million
Jan 26, 3 AM $ 0.703
+0.26%
$ 27.24 million $ 3.13 million
Jan 26, 2 AM $ 0.702
-0.35%
$ 27.18 million $ 9.06 million
Jan 26, 1 AM $ 0.704
+0.06%
$ 27.27 million $ 8.7 million
Jan 26, 12 AM $ 0.704
+0.78%
$ 27.26 million $ 8.36 million
Jan 25, 11 PM $ 0.699
-0.74%
$ 27.05 million $ 8.02 million
Jan 25, 10 PM $ 0.704
+0.30%
$ 27.25 million $ 7.8 million
Jan 25, 9 PM $ 0.702
-1.19%
$ 27.17 million $ 7.48 million
Jan 25, 8 PM $ 0.71
-4.48%
$ 27.5 million $ 7.27 million
Jan 25, 7 PM $ 0.743
-2.93%
$ 28.79 million $ 7.23 million
Jan 25, 6 PM $ 0.765
-4.53%
$ 29.64 million $ 6.92 million
Jan 25, 5 PM $ 0.802
+0.54%
$ 31.05 million $ 6.61 million
Jan 25, 4 PM $ 0.798
+1.11%
$ 30.91 million $ 6.28 million
Jan 25, 3 PM $ 0.789
-0.15%
$ 30.47 million $ 5.93 million
Jan 25, 2 PM $ 0.79
-1.22%
$ 30.59 million $ 5.65 million
Jan 25, 1 PM $ 0.8
+1.02%
$ 30.97 million $ 5.38 million
Jan 25, 12 PM $ 0.791
+0.50%
$ 30.54 million $ 5.02 million
Jan 25, 11 AM $ 0.787
+0.59%
$ 30.47 million $ 4.71 million
Jan 25, 10 AM $ 0.783
+1.28%
$ 30.28 million $ 4.41 million
Jan 25, 9 AM $ 0.773
+0.62%
$ 29.92 million $ 4.13 million
Jan 25, 8 AM $ 0.768
-0.60%
$ 29.69 million $ 3.81 million