Adshares Historical Data

ADS Page 47
Download
Date Close Price change Market cap Trading volume
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
Jan 17, 12 AM $ 0.149
+0.21%
$ 5.76 million $ 2.01 million
Jan 16, 11 PM $ 0.149
-0.27%
$ 5.74 million $ 1.94 million
Jan 16, 10 PM $ 0.149
+0.36%
$ 5.78 million $ 1.87 million
Jan 16, 9 PM $ 0.149
+0.29%
$ 5.76 million $ 1.8 million
Jan 16, 8 PM $ 0.148
+0.06%
$ 5.72 million $ 1.72 million
Jan 16, 7 PM $ 0.148
-0.14%
$ 5.74 million $ 1.65 million
Jan 16, 6 PM $ 0.148
+0.63%
$ 5.74 million $ 1.58 million
Jan 16, 5 PM $ 0.148
-0.21%
$ 5.72 million $ 1.5 million
Jan 16, 4 PM $ 0.148
-1.71%
$ 5.72 million $ 1.45 million
Jan 16, 3 PM $ 0.15
+1.10%
$ 5.8 million $ 1.38 million
Jan 16, 2 PM $ 0.149
+0.46%
$ 5.76 million $ 1.3 million
Jan 16, 1 PM $ 0.148
+3.52%
$ 5.73 million $ 1.21 million
Jan 16, 12 PM $ 0.143
-0.68%
$ 5.53 million $ 1.11 million
Jan 16, 11 AM $ 0.144
+0.85%
$ 5.56 million $ 1.04 million
Jan 16, 10 AM $ 0.143
+1.38%
$ 5.52 million $ 966,075
Jan 16, 9 AM $ 0.141
-0.91%
$ 5.49 million $ 890,142
Jan 16, 8 AM $ 0.142
+0.16%
$ 5.5 million $ 817,662
Jan 16, 7 AM $ 0.142
+0.13%
$ 5.47 million $ 743,097
Jan 16, 6 AM $ 0.141
+1.66%
$ 5.47 million $ 681,024
Jan 16, 5 AM $ 0.139
+1.54%
$ 5.39 million $ 607,582
Jan 16, 4 AM $ 0.137
+0.65%
$ 5.3 million $ 556,505
Jan 16, 3 AM $ 0.136
-2.13%
$ 5.28 million $ 532,490
Jan 16, 2 AM $ 0.139
-0.56%
$ 5.39 million $ 1.82 million
Jan 16, 1 AM $ 0.14
+0.51%
$ 5.42 million $ 1.77 million
Jan 16, 12 AM $ 0.139
-4.25%
$ 5.41 million $ 1.71 million
Jan 15, 11 PM $ 0.146
+2.93%
$ 5.64 million $ 1.7 million
Jan 15, 10 PM $ 0.142
-0.93%
$ 5.48 million $ 1.59 million
Jan 15, 9 PM $ 0.143
-1.40%
$ 5.54 million $ 1.56 million
Jan 15, 8 PM $ 0.145
+0.17%
$ 5.63 million $ 1.51 million
Jan 15, 7 PM $ 0.145
-2.02%
$ 5.62 million $ 1.45 million
Jan 15, 6 PM $ 0.148
-1.57%
$ 5.76 million $ 1.41 million
Jan 15, 5 PM $ 0.15
+0.78%
$ 5.84 million $ 1.36 million
Jan 15, 4 PM $ 0.149
-1.34%
$ 5.79 million $ 1.27 million
Jan 15, 3 PM $ 0.151
+0.32%
$ 5.86 million $ 1.22 million
Jan 15, 2 PM $ 0.151
-1.33%
$ 5.84 million $ 1.15 million
Jan 15, 1 PM $ 0.153
+0.95%
$ 5.9 million $ 1.1 million
Jan 15, 12 PM $ 0.151
+0.51%
$ 5.86 million $ 1.04 million
Jan 15, 11 AM $ 0.15
-1.16%
$ 5.83 million $ 969,610
Jan 15, 10 AM $ 0.152
+1.29%
$ 5.9 million $ 925,322
Jan 15, 9 AM $ 0.151
-0.37%
$ 5.83 million $ 852,455
Jan 15, 8 AM $ 0.151
-0.12%
$ 5.86 million $ 797,279
Jan 15, 7 AM $ 0.151
+1.50%
$ 5.86 million $ 725,192
Jan 15, 6 AM $ 0.149
-1.54%
$ 5.77 million $ 685,448
Jan 15, 5 AM $ 0.151
+2.00%
$ 5.85 million $ 635,690
Jan 15, 4 AM $ 0.148
+1.38%
$ 5.75 million $ 595,245
Jan 15, 3 AM $ 0.147
-0.50%
$ 5.67 million $ 603,049
Jan 15, 2 AM $ 0.147
-0.86%
$ 5.7 million $ 2.54 million
Jan 15, 1 AM $ 0.148
+0.37%
$ 5.75 million $ 2.52 million