Adshares Historical Data

ADS Page 48
Download
Date Close Price change Market cap Trading volume
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
Jan 15, 12 AM $ 0.148
-0.40%
$ 5.73 million $ 2.47 million
Jan 14, 11 PM $ 0.149
-0.26%
$ 5.75 million $ 2.42 million
Jan 14, 10 PM $ 0.149
-1.40%
$ 5.77 million $ 2.33 million
Jan 14, 9 PM $ 0.151
+0.05%
$ 5.85 million $ 2.28 million
Jan 14, 8 PM $ 0.151
+1.97%
$ 5.85 million $ 2.21 million
Jan 14, 7 PM $ 0.148
-1.25%
$ 5.74 million $ 2.13 million
Jan 14, 6 PM $ 0.15
+0.84%
$ 5.82 million $ 2.11 million
Jan 14, 5 PM $ 0.149
-0.52%
$ 5.77 million $ 2.03 million
Jan 14, 4 PM $ 0.15
+1.11%
$ 5.8 million $ 1.95 million
Jan 14, 3 PM $ 0.148
-2.10%
$ 5.73 million $ 1.88 million
Jan 14, 2 PM $ 0.152
+2.75%
$ 5.87 million $ 1.83 million
Jan 14, 1 PM $ 0.147
+0.24%
$ 5.74 million $ 1.75 million
Jan 14, 12 PM $ 0.147
+0.76%
$ 5.69 million $ 1.66 million
Jan 14, 11 AM $ 0.146
-1.67%
$ 5.66 million $ 1.6 million
Jan 14, 10 AM $ 0.148
+0.34%
$ 5.75 million $ 1.53 million
Jan 14, 9 AM $ 0.148
-1.99%
$ 5.73 million $ 1.19 million
Jan 14, 8 AM $ 0.151
+3.05%
$ 5.85 million $ 1.18 million
Jan 14, 7 AM $ 0.147
-2.13%
$ 5.68 million $ 1.12 million
Jan 14, 6 AM $ 0.149
+2.43%
$ 5.78 million $ 1.11 million
Jan 14, 5 AM $ 0.146
-2.07%
$ 5.63 million $ 1.06 million
Jan 14, 4 AM $ 0.149
+1.33%
$ 5.76 million $ 1.05 million
Jan 14, 3 AM $ 0.146
-0.88%
$ 5.7 million $ 1.03 million
Jan 14, 2 AM $ 0.148
+2.19%
$ 5.72 million $ 1.65 million
Jan 14, 1 AM $ 0.144
+1.30%
$ 5.61 million $ 1.6 million
Jan 14, 12 AM $ 0.143
+1.80%
$ 5.52 million $ 1.55 million
Jan 13, 11 PM $ 0.14
-1.52%
$ 5.42 million $ 1.5 million
Jan 13, 10 PM $ 0.142
+1.36%
$ 5.5 million $ 1.49 million
Jan 13, 9 PM $ 0.14
-0.17%
$ 5.43 million $ 1.44 million
Jan 13, 8 PM $ 0.14
+3.09%
$ 5.41 million $ 1.41 million
Jan 13, 7 PM $ 0.136
-0.95%
$ 5.25 million $ 1.35 million
Jan 13, 6 PM $ 0.137
-1.15%
$ 5.3 million $ 1.34 million
Jan 13, 5 PM $ 0.138
+0.91%
$ 5.36 million $ 1.34 million
Jan 13, 4 PM $ 0.137
-0.39%
$ 5.32 million $ 1.31 million
Jan 13, 3 PM $ 0.138
+0.53%
$ 5.34 million $ 1.3 million
Jan 13, 2 PM $ 0.137
+0.17%
$ 5.31 million $ 1.26 million
Jan 13, 1 PM $ 0.137
+5.59%
$ 5.29 million $ 1.25 million
Jan 13, 12 PM $ 0.129
+0.65%
$ 5.01 million $ 1.45 million
Jan 13, 11 AM $ 0.129
-0.29%
$ 4.98 million $ 6.83 million
Jan 13, 10 AM $ 0.129
+0.44%
$ 5 million $ 6.83 million
Jan 13, 9 AM $ 0.128
+1.53%
$ 4.97 million $ 6.75 million
Jan 13, 8 AM $ 0.126
+0.17%
$ 4.9 million $ 6.65 million
Jan 13, 7 AM $ 0.126
-0.76%
$ 4.89 million $ 6.59 million
Jan 13, 6 AM $ 0.127
+0.97%
$ 4.94 million $ 6.59 million
Jan 13, 5 AM $ 0.126
+0.89%
$ 4.87 million $ 6.52 million
Jan 13, 4 AM $ 0.125
+1.60%
$ 4.83 million $ 6.48 million
Jan 13, 3 AM $ 0.123
+0.44%
$ 4.75 million $ 6.38 million
Jan 13, 2 AM $ 0.122
+0.54%
$ 4.73 million $ 6.33 million
Jan 13, 1 AM $ 0.121
+1.22%
$ 4.69 million $ 6.27 million