Adshares Historical Data

ADS Page 55
Download
Date Close Price change Market cap Trading volume
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
Dec 31, 11 PM $ 0.0825
-2.46%
$ 3.19 million $ 9 million
Dec 31, 10 PM $ 0.0842
-1.17%
$ 3.25 million $ 9.16 million
Dec 31, 9 PM $ 0.0852
-0.04%
$ 3.3 million $ 9.22 million
Dec 31, 8 PM $ 0.0852
-1.99%
$ 3.3 million $ 9.25 million
Dec 31, 7 PM $ 0.0869
-0.49%
$ 3.37 million $ 9.34 million
Dec 31, 6 PM $ 0.0873
+1.05%
$ 3.39 million $ 9.34 million
Dec 31, 5 PM $ 0.0869
+1.55%
$ 3.36 million $ 9.25 million
Dec 31, 4 PM $ 0.0856
-1.24%
$ 3.31 million $ 9.04 million
Dec 31, 3 PM $ 0.0866
-0.52%
$ 3.35 million $ 7.77 million
Dec 31, 2 PM $ 0.087
+0.80%
$ 3.37 million $ 6.52 million
Dec 31, 1 PM $ 0.0864
-1.43%
$ 3.35 million $ 6.42 million
Dec 31, 12 PM $ 0.0874
-1.72%
$ 3.38 million $ 6.52 million
Dec 31, 11 AM $ 0.0889
+0.11%
$ 3.45 million $ 6.57 million
Dec 31, 10 AM $ 0.0888
-0.94%
$ 3.44 million $ 6.56 million
Dec 31, 9 AM $ 0.0897
-0.34%
$ 3.47 million $ 6.85 million
Dec 31, 8 AM $ 0.0897
-0.85%
$ 3.49 million $ 11.07 million
Dec 31, 7 AM $ 0.0905
-1.59%
$ 3.51 million $ 11.18 million
Dec 31, 6 AM $ 0.092
+0.18%
$ 3.56 million $ 11.26 million
Dec 31, 5 AM $ 0.0918
+0.09%
$ 3.56 million $ 11.24 million
Dec 31, 4 AM $ 0.0918
-0.64%
$ 3.55 million $ 11.22 million
Dec 31, 3 AM $ 0.0924
-0.83%
$ 3.58 million $ 11.31 million
Dec 31, 2 AM $ 0.0931
+1.36%
$ 3.61 million $ 11.3 million
Dec 31, 1 AM $ 0.0918
-0.41%
$ 3.56 million $ 11.24 million
Dec 31, 12 AM $ 0.0922
-1.90%
$ 3.57 million $ 11.27 million
Dec 30, 11 PM $ 0.094
-1.51%
$ 3.64 million $ 11.48 million
Dec 30, 10 PM $ 0.0954
-0.06%
$ 3.7 million $ 11.64 million
Dec 30, 9 PM $ 0.0954
+1.09%
$ 3.7 million $ 11.52 million
Dec 30, 8 PM $ 0.0944
-0.55%
$ 3.66 million $ 11.5 million
Dec 30, 7 PM $ 0.0949
+0.32%
$ 3.67 million $ 11.51 million
Dec 30, 6 PM $ 0.0949
-0.39%
$ 3.68 million $ 11.48 million
Dec 30, 5 PM $ 0.0944
-0.95%
$ 3.66 million $ 11.46 million
Dec 30, 4 PM $ 0.0953
-0.01%
$ 3.69 million $ 11.5 million
Dec 30, 3 PM $ 0.0953
-0.13%
$ 3.69 million $ 11.4 million
Dec 30, 2 PM $ 0.0954
-0.06%
$ 3.7 million $ 11.44 million
Dec 30, 1 PM $ 0.0955
+0.02%
$ 3.7 million $ 11.48 million
Dec 30, 12 PM $ 0.0954
+0.87%
$ 3.7 million $ 11.43 million
Dec 30, 11 AM $ 0.0946
-0.60%
$ 3.67 million $ 11.29 million
Dec 30, 10 AM $ 0.0952
-0.68%
$ 3.69 million $ 11.37 million
Dec 30, 9 AM $ 0.0959
-0.03%
$ 3.71 million $ 11.41 million
Dec 30, 8 AM $ 0.0962
-1.30%
$ 3.74 million $ 11.45 million
Dec 30, 7 AM $ 0.0975
+1.68%
$ 3.78 million $ 11.58 million
Dec 30, 6 AM $ 0.0963
-0.75%
$ 3.73 million $ 11.42 million
Dec 30, 5 AM $ 0.0969
-0.64%
$ 3.76 million $ 11.43 million
Dec 30, 4 AM $ 0.0975
+1.00%
$ 3.77 million $ 11.46 million
Dec 30, 3 AM $ 0.0966
+0.57%
$ 3.74 million $ 11.37 million
Dec 30, 2 AM $ 0.0961
-0.34%
$ 3.73 million $ 11.41 million
Dec 30, 1 AM $ 0.0963
+0.62%
$ 3.73 million $ 11.31 million
Dec 30, 12 AM $ 0.0957
-1.66%
$ 3.7 million $ 11.21 million