Adshares Historical Data

ADS Page 53
Download
Date Close Price change Market cap Trading volume
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
Jan 5, 12 AM $ 0.107
+0.11%
$ 4.16 million $ 80,833
Jan 4, 11 PM $ 0.107
+1.13%
$ 4.16 million $ 76,110
Jan 4, 10 PM $ 0.106
+4.24%
$ 4.09 million $ 75,051
Jan 4, 9 PM $ 0.101
-2.03%
$ 3.92 million $ 70,997
Jan 4, 8 PM $ 0.103
+7.67%
$ 3.99 million $ 64,620
Jan 4, 7 PM $ 0.0955
+0.05%
$ 3.7 million $ 62,072
Jan 4, 6 PM $ 0.0953
+1.71%
$ 3.68 million $ 58,267
Jan 4, 5 PM $ 0.0939
+1.78%
$ 3.64 million $ 54,487
Jan 4, 4 PM $ 0.0923
+1.32%
$ 3.58 million $ 51,055
Jan 4, 3 PM $ 0.0911
+3.94%
$ 3.53 million $ 47,619
Jan 4, 2 PM $ 0.088
-6.66%
$ 3.41 million $ 46,045
Jan 4, 1 PM $ 0.0941
+0.87%
$ 3.64 million $ 48,291
Jan 4, 12 PM $ 0.0932
-2.28%
$ 3.61 million $ 44,700
Jan 4, 11 AM $ 0.0952
-4.52%
$ 3.69 million $ 43,039
Jan 4, 10 AM $ 0.101
+9.65%
$ 3.9 million $ 43,552
Jan 4, 9 AM $ 0.0917
+0.43%
$ 3.55 million $ 41,132
Jan 4, 8 AM $ 0.0913
-1.75%
$ 3.54 million $ 46,429
Jan 4, 7 AM $ 0.093
+4.13%
$ 3.6 million $ 49,228
Jan 4, 6 AM $ 0.0893
-3.59%
$ 3.46 million $ 50,030
Jan 4, 5 AM $ 0.0927
+0.51%
$ -- $ 53,269
Jan 4, 4 AM $ 0.091
-0.16%
$ -- $ 51,010
Jan 4, 3 AM $ 0.0912
+2.13%
$ -- $ 50,595
Jan 4, 2 AM $ 0.0893
-0.68%
$ -- $ 49,262
Jan 4, 1 AM $ 0.0899
+1.08%
$ 3.48 million $ 49,844
Jan 4, 12 AM $ 0.0889
+2.62%
$ -- $ 51,991
Jan 3, 11 PM $ 0.0863
+4.15%
$ 3.33 million $ 57,591
Jan 3, 10 PM $ 0.0827
-2.73%
$ 3.27 million $ 56,245
Jan 3, 9 PM $ 0.0851
+2.83%
$ 3.3 million $ 56,730
Jan 3, 8 PM $ 0.0828
+7.41%
$ 3.21 million $ 56,452
Jan 3, 7 PM $ 0.077
+5.82%
$ 2.98 million $ 55,722
Jan 3, 6 PM $ 0.0727
-4.22%
$ 2.81 million $ 83,534
Jan 3, 5 PM $ 0.0758
+1.44%
$ 2.94 million $ 96,663
Jan 3, 4 PM $ 0.076
-0.08%
$ 2.98 million $ 121,326
Jan 3, 3 PM $ 0.0762
+2.77%
$ 2.95 million $ 242,243
Jan 3, 2 PM $ 0.0741
-2.27%
$ 2.87 million $ 691,073
Jan 3, 1 PM $ 0.0756
+1.03%
$ 2.93 million $ 5.78 million
Jan 3, 12 PM $ 0.0741
-3.19%
$ 2.88 million $ 5.66 million
Jan 3, 11 AM $ 0.0763
+2.57%
$ 2.95 million $ 5.67 million
Jan 3, 10 AM $ 0.0743
-0.08%
$ 2.88 million $ 5.58 million
Jan 3, 9 AM $ 0.0745
-3.52%
$ 2.89 million $ 5.56 million
Jan 3, 8 AM $ 0.0773
+2.49%
$ 2.99 million $ 5.66 million
Jan 3, 7 AM $ 0.0754
-0.83%
$ 2.92 million $ 5.52 million
Jan 3, 6 AM $ 0.0761
-0.50%
$ 2.95 million $ 5.56 million
Jan 3, 5 AM $ 0.0766
-2.02%
$ 2.97 million $ 5.54 million
Jan 3, 4 AM $ 0.0781
-2.90%
$ 3.03 million $ 5.58 million
Jan 3, 3 AM $ 0.0805
+1.13%
$ 3.1 million $ 5.69 million
Jan 3, 2 AM $ 0.0801
+1.75%
$ 3.1 million $ 5.66 million
Jan 3, 1 AM $ 0.0787
+0.65%
$ 3.05 million $ 5.51 million