Adshares Historical Data

ADS Page 54
Download
Date Close Price change Market cap Trading volume
Jan 3, 1 AM $ 0.0787
+0.65%
$ 3.05 million $ 5.51 million
Jan 3, 12 AM $ 0.078
+0.39%
$ 3.04 million $ 5.5 million
Jan 2, 11 PM $ 0.078
+1.78%
$ 3.02 million $ 5.42 million
Jan 2, 10 PM $ 0.0767
-4.07%
$ 2.97 million $ 5.37 million
Jan 2, 9 PM $ 0.0799
+1.66%
$ 3.1 million $ 5.44 million
Jan 2, 8 PM $ 0.0786
-3.15%
$ 3.04 million $ 5.36 million
Jan 2, 7 PM $ 0.0811
+0.30%
$ 3.14 million $ 5.48 million
Jan 2, 6 PM $ 0.0809
+1.78%
$ 3.13 million $ 5.42 million
Jan 2, 5 PM $ 0.0797
-0.27%
$ 3.09 million $ 5.35 million
Jan 2, 4 PM $ 0.0798
-0.98%
$ 3.09 million $ 5.37 million
Jan 2, 3 PM $ 0.0805
-0.79%
$ 3.12 million $ 5.41 million
Jan 2, 2 PM $ 0.0811
-0.54%
$ 3.11 million $ 5.68 million
Jan 2, 1 PM $ 0.0815
+0.28%
$ 3.16 million $ 10.02 million
Jan 2, 12 PM $ 0.0817
-0.05%
$ 3.17 million $ 9.98 million
Jan 2, 11 AM $ 0.0815
-0.38%
$ 3.16 million $ 9.96 million
Jan 2, 10 AM $ 0.0813
-0.07%
$ 3.15 million $ 9.89 million
Jan 2, 9 AM $ 0.0814
-0.33%
$ 3.15 million $ 9.83 million
Jan 2, 8 AM $ 0.0816
+1.03%
$ 3.16 million $ 9.78 million
Jan 2, 7 AM $ 0.0807
+0.04%
$ 3.13 million $ 9.72 million
Jan 2, 6 AM $ 0.0809
+1.73%
$ 3.13 million $ 9.63 million
Jan 2, 5 AM $ 0.0797
-0.82%
$ 3.09 million $ 9.43 million
Jan 2, 4 AM $ 0.0805
+0.71%
$ 3.12 million $ 9.59 million
Jan 2, 3 AM $ 0.0801
-0.19%
$ 3.1 million $ 9.55 million
Jan 2, 2 AM $ 0.0802
+2.22%
$ 3.11 million $ 9.55 million
Jan 2, 1 AM $ 0.0787
-1.09%
$ 3.04 million $ 9.33 million
Jan 2, 12 AM $ 0.0795
-0.71%
$ 3.08 million $ 9.48 million
Jan 1, 11 PM $ 0.0801
-0.49%
$ 3.1 million $ 9.5 million
Jan 1, 10 PM $ 0.0805
-0.20%
$ 3.12 million $ 9.46 million
Jan 1, 9 PM $ 0.0806
+1.29%
$ 3.12 million $ 9.44 million
Jan 1, 8 PM $ 0.0796
-0.63%
$ 3.08 million $ 9.33 million
Jan 1, 7 PM $ 0.08
+1.48%
$ 3.1 million $ 9.29 million
Jan 1, 6 PM $ 0.0788
-0.19%
$ 3.05 million $ 9.16 million
Jan 1, 5 PM $ 0.0789
-0.15%
$ 3.05 million $ 9.19 million
Jan 1, 4 PM $ 0.0791
-1.27%
$ 3.06 million $ 9.23 million
Jan 1, 3 PM $ 0.0801
+2.47%
$ 3.1 million $ 9.19 million
Jan 1, 2 PM $ 0.0781
-0.36%
$ 3.02 million $ 9.01 million
Jan 1, 1 PM $ 0.0783
-0.86%
$ 3.03 million $ 9.01 million
Jan 1, 12 PM $ 0.079
+0.32%
$ 3.06 million $ 9 million
Jan 1, 11 AM $ 0.0788
-0.36%
$ 3.05 million $ 9 million
Jan 1, 10 AM $ 0.0791
+2.17%
$ 3.06 million $ 8.92 million
Jan 1, 9 AM $ 0.078
-3.48%
$ 3.02 million $ 8.89 million
Jan 1, 8 AM $ 0.0808
-0.16%
$ 3.13 million $ 9.1 million
Jan 1, 7 AM $ 0.0809
+0.12%
$ 3.13 million $ 9.12 million
Jan 1, 6 AM $ 0.0807
+0.69%
$ 3.12 million $ 9.02 million
Jan 1, 5 AM $ 0.0801
+0.27%
$ 3.1 million $ 8.97 million
Jan 1, 4 AM $ 0.0799
-0.61%
$ 3.09 million $ 8.84 million
Jan 1, 3 AM $ 0.0802
-0.84%
$ 3.11 million $ 8.74 million
Jan 1, 2 AM $ 0.081
-0.71%
$ 3.14 million $ 8.86 million
Jan 1, 1 AM $ 0.0817
-0.05%
$ 3.16 million $ 8.99 million
Jan 1, 12 AM $ 0.0818
-0.79%
$ 3.17 million $ 8.98 million