Adshares Historical Data

ADS Page 46
Download
Date Close Price change Market cap Trading volume
Jan 19, 2 AM $ 0.148
-0.28%
$ 5.73 million $ 2.29 million
Jan 19, 1 AM $ 0.148
-1.38%
$ 5.76 million $ 2.23 million
Jan 19, 12 AM $ 0.15
+0.15%
$ 5.82 million $ 2.17 million
Jan 18, 11 PM $ 0.15
-0.66%
$ 5.8 million $ 2.07 million
Jan 18, 10 PM $ 0.151
-2.65%
$ 5.84 million $ 2.02 million
Jan 18, 9 PM $ 0.154
-1.85%
$ 5.98 million $ 1.99 million
Jan 18, 8 PM $ 0.157
+1.65%
$ 6.07 million $ 1.93 million
Jan 18, 7 PM $ 0.154
-1.87%
$ 5.96 million $ 1.83 million
Jan 18, 6 PM $ 0.157
+1.17%
$ 6.08 million $ 1.78 million
Jan 18, 5 PM $ 0.155
+0.45%
$ 6.01 million $ 1.69 million
Jan 18, 4 PM $ 0.154
+1.89%
$ 5.98 million $ 1.59 million
Jan 18, 3 PM $ 0.152
+0.98%
$ 5.88 million $ 1.48 million
Jan 18, 2 PM $ 0.15
-0.15%
$ 5.83 million $ 1.41 million
Jan 18, 1 PM $ 0.15
-0.84%
$ 5.81 million $ 1.33 million
Jan 18, 12 PM $ 0.151
-0.13%
$ 5.85 million $ 1.27 million
Jan 18, 11 AM $ 0.151
+1.17%
$ 5.84 million $ 1.18 million
Jan 18, 10 AM $ 0.149
-1.44%
$ 5.79 million $ 1.1 million
Jan 18, 9 AM $ 0.151
+0.15%
$ 5.86 million $ 1.03 million
Jan 18, 8 AM $ 0.151
+0.27%
$ 5.85 million $ 969,399
Jan 18, 7 AM $ 0.15
-1.24%
$ 5.84 million $ 893,572
Jan 18, 6 AM $ 0.152
+0.15%
$ 5.9 million $ 820,994
Jan 18, 5 AM $ 0.152
-0.66%
$ 5.9 million $ 753,625
Jan 18, 4 AM $ 0.153
-1.05%
$ 5.93 million $ 697,424
Jan 18, 3 AM $ 0.155
+0.05%
$ 5.99 million $ 689,801
Jan 18, 2 AM $ 0.154
+0.20%
$ 5.97 million $ 2.32 million
Jan 18, 1 AM $ 0.154
-0.24%
$ 5.96 million $ 2.22 million
Jan 18, 12 AM $ 0.154
+1.22%
$ 5.97 million $ 2.17 million
Jan 17, 11 PM $ 0.152
+1.13%
$ 5.91 million $ 2.07 million
Jan 17, 10 PM $ 0.15
-1.48%
$ 5.81 million $ 1.97 million
Jan 17, 9 PM $ 0.152
-0.18%
$ 5.92 million $ 1.94 million
Jan 17, 8 PM $ 0.153
-2.79%
$ 5.91 million $ 1.88 million
Jan 17, 7 PM $ 0.157
+1.19%
$ 6.08 million $ 1.85 million
Jan 17, 6 PM $ 0.155
+1.70%
$ 5.99 million $ 1.75 million
Jan 17, 5 PM $ 0.152
-1.57%
$ 5.88 million $ 1.65 million
Jan 17, 4 PM $ 0.154
+2.03%
$ 5.97 million $ 1.61 million
Jan 17, 3 PM $ 0.151
-0.48%
$ 5.85 million $ 1.5 million
Jan 17, 2 PM $ 0.152
+1.65%
$ 5.88 million $ 1.41 million
Jan 17, 1 PM $ 0.149
-0.50%
$ 5.78 million $ 1.34 million
Jan 17, 12 PM $ 0.15
+0.39%
$ 5.81 million $ 1.25 million
Jan 17, 11 AM $ 0.149
+0.14%
$ 5.79 million $ 1.17 million
Jan 17, 10 AM $ 0.149
-0.10%
$ 5.77 million $ 1.09 million
Jan 17, 9 AM $ 0.149
-0.67%
$ 5.76 million $ 1.02 million
Jan 17, 8 AM $ 0.149
+1.16%
$ 5.79 million $ 945,659
Jan 17, 7 AM $ 0.148
-0.36%
$ 5.73 million $ 862,253
Jan 17, 6 AM $ 0.148
-0.28%
$ 5.75 million $ 795,815
Jan 17, 5 AM $ 0.149
+0.18%
$ 5.77 million $ 728,921
Jan 17, 4 AM $ 0.148
-0.09%
$ 5.75 million $ 669,870
Jan 17, 3 AM $ 0.149
+0.24%
$ 5.74 million $ 624,311
Jan 17, 2 AM $ 0.148
-0.09%
$ 5.74 million $ 2.14 million
Jan 17, 1 AM $ 0.148
-0.12%
$ 5.75 million $ 2.07 million