Adshares Historical Data

ADS Page 43
Download
Date Close Price change Market cap Trading volume
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
Jan 25, 7 AM $ 0.772
+0.46%
$ 29.91 million $ 3.53 million
Jan 25, 6 AM $ 0.769
-0.60%
$ 29.78 million $ 3.3 million
Jan 25, 5 AM $ 0.773
+1.17%
$ 29.92 million $ 2.98 million
Jan 25, 4 AM $ 0.764
+0.97%
$ 29.6 million $ 2.74 million
Jan 25, 3 AM $ 0.757
-1.17%
$ 29.32 million $ 2.77 million
Jan 25, 2 AM $ 0.765
+2.60%
$ 29.64 million $ 9.29 million
Jan 25, 1 AM $ 0.746
+0.24%
$ 28.89 million $ 9 million
Jan 25, 12 AM $ 0.744
+2.13%
$ 28.81 million $ 8.66 million
Jan 24, 11 PM $ 0.729
+0.96%
$ 28.21 million $ 8.28 million
Jan 24, 10 PM $ 0.722
-0.42%
$ 27.95 million $ 7.69 million
Jan 24, 9 PM $ 0.725
+0.09%
$ 28.07 million $ 7.63 million
Jan 24, 8 PM $ 0.724
+1.07%
$ 28.05 million $ 7.37 million
Jan 24, 7 PM $ 0.717
-0.76%
$ 27.76 million $ 7.05 million
Jan 24, 6 PM $ 0.722
+2.68%
$ 27.97 million $ 6.87 million
Jan 24, 5 PM $ 0.703
-0.91%
$ 27.24 million $ 6.6 million
Jan 24, 4 PM $ 0.71
-0.18%
$ 27.49 million $ 6.36 million
Jan 24, 3 PM $ 0.711
+0.12%
$ 27.53 million $ 6.15 million
Jan 24, 2 PM $ 0.71
-0.47%
$ 27.5 million $ 5.8 million
Jan 24, 1 PM $ 0.714
-1.00%
$ 27.64 million $ 5.56 million
Jan 24, 12 PM $ 0.719
-0.79%
$ 27.83 million $ 5.14 million
Jan 24, 11 AM $ 0.724
+2.45%
$ 28.03 million $ 5.01 million
Jan 24, 10 AM $ 0.707
-1.44%
$ 27.36 million $ 4.71 million
Jan 24, 9 AM $ 0.717
+0.16%
$ 27.76 million $ 4.48 million
Jan 24, 8 AM $ 0.716
-0.30%
$ 27.7 million $ 4.22 million
Jan 24, 7 AM $ 0.718
+0.13%
$ 27.81 million $ 3.94 million
Jan 24, 6 AM $ 0.717
+0.64%
$ 27.77 million $ 3.68 million
Jan 24, 5 AM $ 0.713
-0.58%
$ 27.6 million $ 3.35 million
Jan 24, 4 AM $ 0.717
-0.13%
$ 27.77 million $ 3.11 million
Jan 24, 3 AM $ 0.718
+1.83%
$ 27.8 million $ 3 million
Jan 24, 2 AM $ 0.705
-0.72%
$ 27.31 million $ 9.22 million
Jan 24, 1 AM $ 0.71
-0.87%
$ 27.51 million $ 9.02 million
Jan 24, 12 AM $ 0.717
-0.58%
$ 27.75 million $ 8.8 million
Jan 23, 11 PM $ 0.721
-0.47%
$ 27.93 million $ 8.56 million
Jan 23, 10 PM $ 0.724
+0.81%
$ 28.05 million $ 8.19 million
Jan 23, 9 PM $ 0.719
+0.97%
$ 28.01 million $ 8.08 million
Jan 23, 8 PM $ 0.712
-1.16%
$ 27.57 million $ 7.68 million
Jan 23, 7 PM $ 0.72
+0.15%
$ 27.89 million $ 7.48 million
Jan 23, 6 PM $ 0.719
-0.56%
$ 27.85 million $ 7.14 million
Jan 23, 5 PM $ 0.724
+1.39%
$ 28.03 million $ 6.75 million
Jan 23, 4 PM $ 0.712
-0.97%
$ 27.56 million $ 6.38 million
Jan 23, 3 PM $ 0.719
+1.04%
$ 27.84 million $ 6.08 million
Jan 23, 2 PM $ 0.71
-0.04%
$ 27.34 million $ 5.72 million
Jan 23, 1 PM $ 0.711
+0.40%
$ 27.52 million $ 5.5 million
Jan 23, 12 PM $ 0.708
-0.17%
$ 27.36 million $ 5.18 million
Jan 23, 11 AM $ 0.709
-0.51%
$ 27.46 million $ 4.86 million
Jan 23, 10 AM $ 0.713
+0.40%
$ 27.6 million $ 4.58 million
Jan 23, 9 AM $ 0.71
-0.07%
$ 27.49 million $ 4.27 million
Jan 23, 8 AM $ 0.71
+0.40%
$ 27.51 million $ 3.96 million