Adshares Historical Data

ADS Page 5
Download
Date Close Price change Market cap Trading volume
3:19 AM $ 17.15
+0.00%
$ 664.66 million $ 393.17 million
3:18 AM $ 17.16
+0.00%
$ 664.66 million $ 393.05 million
3:17 AM $ 17.14
+0.29%
$ 664.66 million $ 393.12 million
3:15 AM $ 17.11
+0.00%
$ 664.66 million $ 392.92 million
3:13 AM $ 17.11
-0.14%
$ 663.17 million $ 392.93 million
3:12 AM $ 17.14
-0.26%
$ 663.17 million $ 393.4 million
3:11 AM $ 17.18
+0.27%
$ 663.17 million $ 392.96 million
3:10 AM $ 17.11
+0.47%
$ 663.17 million $ 393.3 million
3:09 AM $ 17
+0.00%
$ 658.91 million $ 393.58 million
3:08 AM $ 17.01
+0.00%
$ 658.91 million $ 393.58 million
3:07 AM $ 17
+0.00%
$ 658.91 million $ 393.96 million
3:06 AM $ 16.99
-0.46%
$ 658.91 million $ 393.96 million
3:05 AM $ 17.06
+0.00%
$ 658.91 million $ 394.18 million
3:04 AM $ 17.08
+0.09%
$ 661.9 million $ 394.26 million
3:03 AM $ 17.05
+0.00%
$ 661.9 million $ 394.48 million
3:02 AM $ 17.06
+0.03%
$ 661.9 million $ 394.48 million
3:01 AM $ 17.04
-0.03%
$ 661.9 million $ 394.6 million
3:00 AM $ 17.04
+0.00%
$ 661.9 million $ 394.68 million
2:59 AM $ 17.04
+0.00%
$ 660.09 million $ 395.08 million
2:58 AM $ 17.05
+0.00%
$ 660.09 million $ 395.08 million
2:57 AM $ 17.09
+0.00%
$ 660.09 million $ 395.25 million
2:56 AM $ 17.09
+0.00%
$ 660.09 million $ 395.44 million
2:53 AM $ 17.06
+0.00%
$ 661.2 million $ 395.37 million
2:52 AM $ 17.05
+0.00%
$ 661.2 million $ 395.54 million
2:50 AM $ 17.09
-0.20%
$ 661.2 million $ 395.83 million
2:48 AM $ 17.15
+0.00%
$ 664.51 million $ 395.2 million
2:47 AM $ 17.13
+0.00%
$ 664.51 million $ 395.2 million
2:45 AM $ 17.12
+0.00%
$ 664.51 million $ 394.57 million
2:44 AM $ 17.13
+0.05%
$ 663.65 million $ 394.57 million
2:43 AM $ 17.11
+0.05%
$ 663.65 million $ 394.15 million
2:42 AM $ 17.11
+0.00%
$ 663.65 million $ 393.76 million
2:41 AM $ 17.1
+0.15%
$ 663.65 million $ 393.76 million
2:40 AM $ 17.02
+0.17%
$ 663.65 million $ 393.82 million
2:38 AM $ 17.06
+0.08%
$ 661.13 million $ 393.64 million
2:37 AM $ 17.04
+0.15%
$ 661.13 million $ 393.64 million
2:36 AM $ 16.99
+0.05%
$ 661.13 million $ 393.53 million
2:35 AM $ 17
+0.00%
$ 661.13 million $ 393.59 million
2:33 AM $ 17.02
+0.02%
$ 659.33 million $ 393.83 million
2:32 AM $ 17.01
+0.00%
$ 659.33 million $ 393.64 million
2:30 AM $ 16.93
+0.00%
$ 659.33 million $ 394.08 million
2:29 AM $ 16.93
+0.00%
$ 655.86 million $ 394.08 million
2:28 AM $ 16.93
-0.11%
$ 655.86 million $ 394.16 million
2:27 AM $ 16.94
-0.22%
$ 655.86 million $ 394.16 million
2:26 AM $ 16.96
+0.00%
$ 655.86 million $ 394.24 million
2:24 AM $ 16.97
-0.07%
$ 657.43 million $ 394.7 million
2:23 AM $ 17.04
+0.12%
$ 657.43 million $ 394.7 million
2:22 AM $ 17.02
+0.00%
$ 657.43 million $ 394.16 million
2:21 AM $ 17.01
+0.09%
$ 657.43 million $ 394.16 million
2:20 AM $ 16.98
+0.05%
$ 657.43 million $ 393.92 million
2:19 AM $ 16.98
+0.01%
$ 657.84 million $ 393.92 million