Adshares Historical Data

ADS Page 45
Download
Date Close Price change Market cap Trading volume
Jan 21, 8 AM $ 0.715
-0.14%
$ 27.69 million $ 1.15 million
Jan 21, 7 AM $ 0.716
-0.22%
$ 27.73 million $ 1.15 million
Jan 21, 6 AM $ 0.718
-0.32%
$ 27.79 million $ 1.19 million
Jan 21, 5 AM $ 0.72
+0.31%
$ 27.88 million $ 1.18 million
Jan 21, 4 AM $ 0.718
+0.03%
$ 27.79 million $ 1.16 million
Jan 21, 3 AM $ 0.717
+0.30%
$ 27.78 million $ 1.16 million
Jan 21, 2 AM $ 0.715
-0.03%
$ 27.7 million $ 1.14 million
Jan 21, 1 AM $ 0.715
+0.16%
$ 27.71 million $ 1.12 million
Jan 21, 12 AM $ 0.714
+0.42%
$ 27.67 million $ 1 million
Jan 20, 11 PM $ 0.711
-0.09%
$ 27.55 million $ 858,263
Jan 20, 10 PM $ 0.712
-0.78%
$ 27.57 million $ 840,571
Jan 20, 9 PM $ 0.718
-0.16%
$ 27.79 million $ 839,844
Jan 20, 8 PM $ 0.719
+0.12%
$ 27.84 million $ 734,004
Jan 20, 7 PM $ 0.718
+0.04%
$ 27.8 million $ 705,098
Jan 20, 6 PM $ 0.718
-0.14%
$ 27.79 million $ 671,717
Jan 20, 5 PM $ 0.719
-0.19%
$ 27.83 million $ 653,361
Jan 20, 4 PM $ 0.72
-0.36%
$ 27.88 million $ 620,585
Jan 20, 3 PM $ 0.723
-0.23%
$ 27.98 million $ 566,560
Jan 20, 2 PM $ 0.724
-0.48%
$ 28.05 million $ 476,664
Jan 20, 1 PM $ 0.728
-0.37%
$ 28.18 million $ 462,780
Jan 20, 12 PM $ 0.73
-0.05%
$ 28.29 million $ 473,607
Jan 20, 11 AM $ 0.731
+0.13%
$ 28.3 million $ 485,306
Jan 20, 10 AM $ 0.73
+0.15%
$ 28.26 million $ 494,425
Jan 20, 9 AM $ 0.729
-0.02%
$ 28.22 million $ 490,730
Jan 20, 8 AM $ 0.729
-0.37%
$ 28.23 million $ 478,167
Jan 20, 7 AM $ 0.731
+0.18%
$ 28.33 million $ 470,267
Jan 20, 6 AM $ 0.731
-0.71%
$ 28.3 million $ 434,674
Jan 20, 5 AM $ 0.736
-0.26%
$ 28.49 million $ 414,201
Jan 20, 4 AM $ 0.738
-0.07%
$ 28.59 million $ 409,212
Jan 20, 3 AM $ 0.739
-0.14%
$ 28.61 million $ 414,973
Jan 20, 2 AM $ 0.74
-0.11%
$ 28.64 million $ 415,423
Jan 20, 1 AM $ 0.74
+0.12%
$ 28.67 million $ 427,702
Jan 20, 12 AM $ 0.739
+0.00%
$ 28.63 million $ 490,786
Jan 19, 11 PM $ 0.739
-0.19%
$ 28.63 million $ 515,724
Jan 19, 10 PM $ 0.741
-0.23%
$ 28.69 million $ 509,165
Jan 19, 9 PM $ 0.742
-0.06%
$ 28.75 million $ 502,163
Jan 19, 8 PM $ 0.743
+0.27%
$ 28.77 million $ 503,025
Jan 19, 2 PM $ 0.147
-0.13%
$ 5.68 million $ 1.25 million
Jan 19, 1 PM $ 0.147
+0.71%
$ 5.69 million $ 1.23 million
Jan 19, 12 PM $ 0.146
-1.16%
$ 5.65 million $ 1.17 million
Jan 19, 11 AM $ 0.148
+0.43%
$ 5.72 million $ 1.11 million
Jan 19, 10 AM $ 0.147
-1.11%
$ 5.75 million $ 1.05 million
Jan 19, 9 AM $ 0.148
-0.40%
$ 5.72 million $ 962,387
Jan 19, 8 AM $ 0.148
-0.10%
$ 5.75 million $ 904,956
Jan 19, 7 AM $ 0.148
+0.14%
$ 5.75 million $ 824,193
Jan 19, 6 AM $ 0.148
-0.22%
$ 5.73 million $ 753,339
Jan 19, 5 AM $ 0.148
-0.38%
$ 5.75 million $ 678,094
Jan 19, 4 AM $ 0.149
+0.92%
$ 5.76 million $ 633,562
Jan 19, 3 AM $ 0.148
-0.07%
$ 5.74 million $ 608,987
Jan 19, 2 AM $ 0.148
-0.28%
$ 5.73 million $ 2.29 million