Adshares Historical Data

ADS Page 44
Download
Date Close Price change Market cap Trading volume
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
Jan 23, 7 AM $ 0.708
-1.37%
$ 27.43 million $ 3.79 million
Jan 23, 6 AM $ 0.718
+0.63%
$ 27.81 million $ 3.73 million
Jan 23, 5 AM $ 0.713
-0.26%
$ 27.61 million $ 3.8 million
Jan 23, 4 AM $ 0.715
-1.49%
$ 27.68 million $ 4.05 million
Jan 23, 3 AM $ 0.726
+2.30%
$ 28.1 million $ 5.84 million
Jan 23, 2 AM $ 0.709
+1.10%
$ 27.47 million $ 39.57 million
Jan 23, 1 AM $ 0.702
-0.02%
$ 27.18 million $ 38.9 million
Jan 23, 12 AM $ 0.699
-1.71%
$ 27.07 million $ 38.97 million
Jan 22, 11 PM $ 0.711
+0.09%
$ 27.55 million $ 39.04 million
Jan 22, 10 PM $ 0.71
-1.79%
$ 27.51 million $ 39.31 million
Jan 22, 9 PM $ 0.723
-0.58%
$ 28.02 million $ 39.73 million
Jan 22, 8 PM $ 0.727
+0.67%
$ 28.3 million $ 39.61 million
Jan 22, 7 PM $ 0.723
+0.67%
$ 28 million $ 39.34 million
Jan 22, 6 PM $ 0.718
+0.27%
$ 27.82 million $ 39.08 million
Jan 22, 5 PM $ 0.716
+1.45%
$ 27.73 million $ 38.36 million
Jan 22, 4 PM $ 0.706
-0.50%
$ 27.34 million $ 37.51 million
Jan 22, 3 PM $ 0.709
-0.77%
$ 27.47 million $ 35.86 million
Jan 22, 2 PM $ 0.715
-0.35%
$ 27.68 million $ 1.72 million
Jan 22, 1 PM $ 0.717
-0.32%
$ 27.78 million $ 1.72 million
Jan 22, 12 PM $ 0.72
+0.10%
$ 27.87 million $ 1.78 million
Jan 22, 11 AM $ 0.719
-0.24%
$ 27.84 million $ 1.78 million
Jan 22, 10 AM $ 0.721
-0.16%
$ 27.91 million $ 1.78 million
Jan 22, 9 AM $ 0.722
+0.22%
$ 27.96 million $ 1.79 million
Jan 22, 8 AM $ 0.72
-0.07%
$ 27.89 million $ 1.79 million
Jan 22, 7 AM $ 0.721
-0.23%
$ 27.91 million $ 1.81 million
Jan 22, 6 AM $ 0.722
+0.12%
$ 27.98 million $ 1.81 million
Jan 22, 5 AM $ 0.722
-0.08%
$ 27.95 million $ 1.85 million
Jan 22, 4 AM $ 0.722
+0.16%
$ 27.97 million $ 1.87 million
Jan 22, 3 AM $ 0.721
-0.15%
$ 27.92 million $ 1.86 million
Jan 22, 2 AM $ 0.722
-0.07%
$ 27.96 million $ 1.86 million
Jan 22, 1 AM $ 0.723
+0.22%
$ 27.98 million $ 1.88 million
Jan 22, 12 AM $ 0.721
+0.39%
$ 27.92 million $ 2 million
Jan 21, 11 PM $ 0.718
-0.48%
$ 27.81 million $ 2.1 million
Jan 21, 10 PM $ 0.722
-0.35%
$ 27.95 million $ 1.47 million
Jan 21, 9 PM $ 0.724
+0.20%
$ 28.05 million $ 1.35 million
Jan 21, 8 PM $ 0.723
-0.29%
$ 27.99 million $ 1.35 million
Jan 21, 7 PM $ 0.725
+2.01%
$ 28.07 million $ 1.25 million
Jan 21, 6 PM $ 0.711
+0.31%
$ 27.52 million $ 1.22 million
Jan 21, 5 PM $ 0.708
-0.18%
$ 27.43 million $ 1.22 million
Jan 21, 4 PM $ 0.71
-1.57%
$ 27.48 million $ 1.17 million
Jan 21, 3 PM $ 0.721
+0.43%
$ 27.92 million $ 1.21 million
Jan 21, 2 PM $ 0.718
+0.84%
$ 27.8 million $ 1.25 million
Jan 21, 1 PM $ 0.712
+0.10%
$ 27.57 million $ 1.19 million
Jan 21, 12 PM $ 0.711
-0.53%
$ 27.54 million $ 1.13 million
Jan 21, 11 AM $ 0.715
-0.14%
$ 27.69 million $ 1.13 million
Jan 21, 10 AM $ 0.716
+0.02%
$ 27.73 million $ 1.13 million
Jan 21, 9 AM $ 0.716
+0.13%
$ 27.72 million $ 1.13 million
Jan 21, 8 AM $ 0.715
-0.14%
$ 27.69 million $ 1.15 million