Adshares Historical Data

ADS Page 52
Download
Date Close Price change Market cap Trading volume
Jan 7, 2 AM $ 0.107
+0.27%
$ 4.15 million $ 1.8 million
Jan 7, 1 AM $ 0.107
+0.94%
$ 4.14 million $ 1.79 million
Jan 7, 12 AM $ 0.106
-1.58%
$ 4.1 million $ 1.77 million
Jan 6, 11 PM $ 0.108
-1.01%
$ 4.16 million $ 1.79 million
Jan 6, 10 PM $ 0.109
-0.87%
$ 4.21 million $ 1.79 million
Jan 6, 9 PM $ 0.109
-0.54%
$ 4.24 million $ 1.77 million
Jan 6, 8 PM $ 0.11
-0.17%
$ 4.26 million $ 1.75 million
Jan 6, 7 PM $ 0.11
-1.32%
$ 4.28 million $ 1.73 million
Jan 6, 6 PM $ 0.112
+0.24%
$ 4.33 million $ 1.71 million
Jan 6, 5 PM $ 0.111
-0.81%
$ 4.32 million $ 1.69 million
Jan 6, 4 PM $ 0.112
-2.06%
$ 4.36 million $ 1.68 million
Jan 6, 3 PM $ 0.115
+0.10%
$ 4.44 million $ 1.67 million
Jan 6, 2 PM $ 0.115
-0.22%
$ 4.44 million $ 1.64 million
Jan 6, 1 PM $ 0.115
+0.30%
$ 4.44 million $ 1.61 million
Jan 6, 12 PM $ 0.114
-1.01%
$ 4.43 million $ 1.58 million
Jan 6, 11 AM $ 0.116
-1.26%
$ 4.48 million $ 1.56 million
Jan 6, 10 AM $ 0.117
+0.75%
$ 4.53 million $ 1.54 million
Jan 6, 9 AM $ 0.116
+0.32%
$ 4.5 million $ 1.51 million
Jan 6, 8 AM $ 0.116
+0.06%
$ 4.49 million $ 1.48 million
Jan 6, 7 AM $ 0.116
-1.87%
$ 4.49 million $ 1.48 million
Jan 6, 6 AM $ 0.118
-0.57%
$ 4.57 million $ 1.47 million
Jan 6, 5 AM $ 0.119
-0.02%
$ 4.6 million $ 1.45 million
Jan 6, 4 AM $ 0.119
-0.78%
$ 4.6 million $ 1.41 million
Jan 6, 3 AM $ 0.12
-0.91%
$ 4.64 million $ 1.37 million
Jan 6, 2 AM $ 0.121
+1.21%
$ 4.68 million $ 1.33 million
Jan 6, 1 AM $ 0.119
-2.05%
$ 4.63 million $ 1.27 million
Jan 6, 12 AM $ 0.122
+0.15%
$ 4.72 million $ 1.22 million
Jan 5, 11 PM $ 0.122
-0.63%
$ 4.71 million $ 1.18 million
Jan 5, 10 PM $ 0.123
-0.48%
$ 4.75 million $ 1.13 million
Jan 5, 9 PM $ 0.123
+0.19%
$ 4.77 million $ 1.08 million
Jan 5, 8 PM $ 0.123
-1.14%
$ 4.76 million $ 1.01 million
Jan 5, 7 PM $ 0.124
+1.28%
$ 4.81 million $ 965,086
Jan 5, 6 PM $ 0.123
+0.15%
$ 4.75 million $ 893,039
Jan 5, 5 PM $ 0.122
-0.33%
$ 4.74 million $ 834,026
Jan 5, 4 PM $ 0.123
+0.69%
$ 4.76 million $ 783,108
Jan 5, 3 PM $ 0.122
-1.92%
$ 4.73 million $ 730,085
Jan 5, 2 PM $ 0.124
-0.63%
$ 4.82 million $ 687,324
Jan 5, 1 PM $ 0.125
-0.04%
$ 4.85 million $ 631,262
Jan 5, 12 PM $ 0.125
+1.42%
$ 4.85 million $ 555,805
Jan 5, 11 AM $ 0.124
+1.24%
$ 4.79 million $ 329,063
Jan 5, 10 AM $ 0.122
-3.68%
$ 4.7 million $ 258,842
Jan 5, 9 AM $ 0.127
+7.17%
$ 4.92 million $ 116,740
Jan 5, 8 AM $ 0.119
-4.85%
$ 4.59 million $ 116,277
Jan 5, 7 AM $ 0.124
+7.53%
$ 4.81 million $ 112,298
Jan 5, 6 AM $ 0.117
+0.06%
$ 4.51 million $ 109,172
Jan 5, 5 AM $ 0.116
-1.46%
$ 4.5 million $ 104,855
Jan 5, 4 AM $ 0.118
+1.67%
$ 4.57 million $ 103,180
Jan 5, 3 AM $ 0.116
+8.05%
$ 4.48 million $ 91,871
Jan 5, 2 AM $ 0.107
-0.71%
$ 4.18 million $ 82,811
Jan 5, 1 AM $ 0.108
-0.63%
$ 4.17 million $ 85,976