Adshares Historical Data

ADS Page 5
Download
Date Close Price change Market cap Trading volume
Jul 28, 1 AM $ 0.911
-1.42%
$ 35.28 million $ 31.44 million
Jul 28, 12 AM $ 0.923
+0.63%
$ 35.76 million $ 31.79 million
Jul 27, 11 PM $ 0.917
+0.94%
$ 35.54 million $ 31.54 million
Jul 27, 10 PM $ 0.909
-1.17%
$ 35.24 million $ 31.46 million
Jul 27, 9 PM $ 0.921
+0.58%
$ 35.68 million $ 31.59 million
Jul 27, 8 PM $ 0.917
-0.72%
$ 35.53 million $ 31.34 million
Jul 27, 7 PM $ 0.923
+0.90%
$ 35.77 million $ 31.56 million
Jul 27, 6 PM $ 0.915
+0.43%
$ 35.45 million $ 31.05 million
Jul 27, 5 PM $ 0.913
+1.99%
$ 35.38 million $ 30.94 million
Jul 27, 4 PM $ 0.896
+0.23%
$ 34.7 million $ 30.4 million
Jul 27, 3 PM $ 0.894
+1.09%
$ 34.63 million $ 30.12 million
Jul 27, 2 PM $ 0.884
+0.01%
$ 34.25 million $ 29.95 million
Jul 27, 1 PM $ 0.884
-1.36%
$ 34.26 million $ 29.87 million
Jul 27, 12 PM $ 0.897
+1.44%
$ 34.76 million $ 30.05 million
Jul 27, 11 AM $ 0.883
-0.81%
$ 34.23 million $ 29.69 million
Jul 27, 10 AM $ 0.892
+0.55%
$ 34.58 million $ 30.12 million
Jul 27, 9 AM $ 0.887
+2.34%
$ 34.38 million $ 29.42 million
Jul 27, 8 AM $ 0.867
-0.83%
$ 33.6 million $ 28.71 million
Jul 27, 7 AM $ 0.874
-0.40%
$ 33.88 million $ 29.47 million
Jul 27, 6 AM $ 0.878
+0.27%
$ 34.02 million $ 30.04 million
Jul 27, 5 AM $ 0.876
-2.08%
$ 33.93 million $ 29.86 million
Jul 27, 4 AM $ 0.894
+0.85%
$ 34.63 million $ 30.25 million
Jul 27, 3 AM $ 0.889
+1.73%
$ 34.44 million $ 30.14 million
Jul 27, 2 AM $ 0.873
-0.52%
$ 33.81 million $ 29.77 million
Jul 27, 1 AM $ 0.877
-0.32%
$ 33.98 million $ 29.68 million
Jul 27, 12 AM $ 0.878
+0.31%
$ 34.02 million $ 29.46 million
Jul 26, 11 PM $ 0.871
+0.35%
$ 33.74 million $ 29.54 million
Jul 26, 10 PM $ 0.868
+0.09%
$ 33.63 million $ 29.16 million
Jul 26, 9 PM $ 0.868
+0.39%
$ 33.63 million $ 29.13 million
Jul 26, 8 PM $ 0.865
+1.01%
$ 33.51 million $ 28.82 million
Jul 26, 7 PM $ 0.857
+1.38%
$ 33.22 million $ 28.39 million
Jul 26, 6 PM $ 0.845
-1.10%
$ 32.74 million $ 27.86 million
Jul 26, 5 PM $ 0.854
+0.54%
$ 33.09 million $ 28.12 million
Jul 26, 4 PM $ 0.849
+0.50%
$ 32.91 million $ 27.9 million
Jul 26, 3 PM $ 0.845
+0.16%
$ 32.75 million $ 27.99 million
Jul 26, 2 PM $ 0.844
-0.27%
$ 32.72 million $ 27.99 million
Jul 26, 1 PM $ 0.845
-1.56%
$ 32.74 million $ 27.88 million
Jul 26, 12 PM $ 0.858
+0.46%
$ 33.26 million $ 28.27 million
Jul 26, 11 AM $ 0.856
-1.31%
$ 33.18 million $ 28.19 million
Jul 26, 10 AM $ 0.869
+1.04%
$ 33.68 million $ 28.45 million
Jul 26, 9 AM $ 0.86
+0.84%
$ 33.33 million $ 28.63 million
Jul 26, 8 AM $ 0.853
-0.95%
$ 33.06 million $ 28.56 million
Jul 26, 7 AM $ 0.863
+0.68%
$ 33.43 million $ 28.31 million
Jul 26, 6 AM $ 0.856
-1.45%
$ 33.18 million $ 28.04 million
Jul 26, 5 AM $ 0.869
-1.44%
$ 33.68 million $ 28.15 million
Jul 26, 4 AM $ 0.881
+0.00%
$ 34.15 million $ 28.42 million
Jul 26, 3 AM $ 0.881
-1.43%
$ 34.15 million $ 28.21 million
Jul 26, 2 AM $ 0.895
-1.18%
$ 34.67 million $ 28.23 million
Jul 26, 1 AM $ 0.905
+2.03%
$ 35.06 million $ 28.24 million
Jul 26, 12 AM $ 0.887
-0.87%
$ 34.37 million $ 27.88 million