Adshares Historical Data

ADS Page 50
Download
Date Close Price change Market cap Trading volume
Jan 11, 1 AM $ 0.117
-0.27%
$ 4.52 million $ 5.02 million
Jan 11, 12 AM $ 0.117
+2.09%
$ 4.53 million $ 4.95 million
Jan 10, 11 PM $ 0.115
+0.16%
$ 4.44 million $ 4.86 million
Jan 10, 10 PM $ 0.114
-1.12%
$ 4.43 million $ 4.8 million
Jan 10, 9 PM $ 0.116
+0.66%
$ 4.48 million $ 4.81 million
Jan 10, 8 PM $ 0.115
+0.37%
$ 4.45 million $ 4.72 million
Jan 10, 7 PM $ 0.115
+0.65%
$ 4.45 million $ 4.62 million
Jan 10, 6 PM $ 0.114
-1.28%
$ 4.41 million $ 4.56 million
Jan 10, 5 PM $ 0.115
-0.49%
$ 4.47 million $ 4.66 million
Jan 10, 4 PM $ 0.116
-0.37%
$ 4.49 million $ 4.63 million
Jan 10, 3 PM $ 0.116
+1.44%
$ 4.52 million $ 4.63 million
Jan 10, 2 PM $ 0.115
-0.28%
$ 4.45 million $ 4.51 million
Jan 10, 1 PM $ 0.115
+1.12%
$ 4.46 million $ 4.48 million
Jan 10, 12 PM $ 0.114
+0.38%
$ 4.41 million $ 4.4 million
Jan 10, 11 AM $ 0.113
-1.00%
$ 4.38 million $ 4.36 million
Jan 10, 10 AM $ 0.114
-0.56%
$ 4.42 million $ 4.35 million
Jan 10, 9 AM $ 0.115
-0.13%
$ 4.45 million $ 4.35 million
Jan 10, 8 AM $ 0.115
-0.59%
$ 4.46 million $ 4.32 million
Jan 10, 7 AM $ 0.116
+1.67%
$ 4.49 million $ 4.28 million
Jan 10, 6 AM $ 0.114
-0.40%
$ 4.41 million $ 4.17 million
Jan 10, 5 AM $ 0.114
-0.25%
$ 4.43 million $ 4.15 million
Jan 10, 4 AM $ 0.115
-0.84%
$ 4.44 million $ 4.12 million
Jan 10, 3 AM $ 0.116
+0.82%
$ 4.47 million $ 4.11 million
Jan 10, 2 AM $ 0.115
-0.33%
$ 4.46 million $ 4.05 million
Jan 10, 1 AM $ 0.116
-0.24%
$ 4.47 million $ 4.04 million
Jan 10, 12 AM $ 0.116
-0.68%
$ 4.48 million $ 4.01 million
Jan 9, 11 PM $ 0.117
+0.33%
$ 4.52 million $ 4 million
Jan 9, 10 PM $ 0.116
+0.94%
$ 4.5 million $ 3.94 million
Jan 9, 9 PM $ 0.115
+0.11%
$ 4.44 million $ 3.88 million
Jan 9, 8 PM $ 0.115
+2.06%
$ 4.44 million $ 3.82 million
Jan 9, 7 PM $ 0.112
-0.55%
$ 4.35 million $ 3.72 million
Jan 9, 6 PM $ 0.113
+0.16%
$ 4.37 million $ 3.69 million
Jan 9, 5 PM $ 0.113
+0.25%
$ 4.37 million $ 3.62 million
Jan 9, 4 PM $ 0.112
+0.02%
$ 4.35 million $ 3.58 million
Jan 9, 3 PM $ 0.112
+0.57%
$ 4.36 million $ 3.54 million
Jan 9, 2 PM $ 0.112
+0.09%
$ 4.33 million $ 3.48 million
Jan 9, 1 PM $ 0.112
+0.80%
$ 4.33 million $ 3.41 million
Jan 9, 12 PM $ 0.111
+0.34%
$ 4.3 million $ 3.32 million
Jan 9, 11 AM $ 0.111
+1.84%
$ 4.29 million $ 3.29 million
Jan 9, 10 AM $ 0.108
-0.73%
$ 4.2 million $ 3.17 million
Jan 9, 9 AM $ 0.109
+0.42%
$ 4.23 million $ 3.14 million
Jan 9, 8 AM $ 0.109
+1.18%
$ 4.21 million $ 3.1 million
Jan 9, 7 AM $ 0.108
+0.26%
$ 4.16 million $ 3.01 million
Jan 9, 6 AM $ 0.107
-0.22%
$ 4.15 million $ 2.96 million
Jan 9, 5 AM $ 0.108
+0.90%
$ 4.17 million $ 2.91 million
Jan 9, 4 AM $ 0.107
+1.63%
$ 4.13 million $ 2.83 million
Jan 9, 3 AM $ 0.105
-0.27%
$ 4.06 million $ 2.75 million
Jan 9, 2 AM $ 0.105
-1.78%
$ 4.08 million $ 2.73 million
Jan 9, 1 AM $ 0.107
+0.54%
$ 4.15 million $ 2.7 million
Jan 9, 12 AM $ 0.107
-0.14%
$ 4.13 million $ 2.64 million