Adshares Historical Data

ADS Page 55
Download
Date Close Price change Market cap Trading volume
Mar 2, 8 PM $ 0.565
+0.16%
$ 21.9 million $ 2.7 million
Mar 2, 7 PM $ 0.565
+0.19%
$ 21.87 million $ 2.49 million
Mar 2, 6 PM $ 0.564
-0.30%
$ 21.83 million $ 2.32 million
Mar 2, 5 PM $ 0.565
-0.86%
$ 21.9 million $ 2.14 million
Mar 2, 4 PM $ 0.57
+0.66%
$ 22.07 million $ 1.93 million
Mar 2, 3 PM $ 0.566
+2.09%
$ 21.93 million $ 1.69 million
Mar 2, 2 PM $ 0.555
+1.15%
$ 21.48 million $ 1.58 million
Mar 2, 1 PM $ 0.548
-0.57%
$ 21.23 million $ 1.51 million
Mar 2, 12 PM $ 0.551
-0.07%
$ 21.35 million $ 1.48 million
Mar 2, 11 AM $ 0.552
+0.08%
$ 21.38 million $ 1.47 million
Mar 2, 10 AM $ 0.551
-0.08%
$ 21.36 million $ 1.44 million
Mar 2, 9 AM $ 0.552
+0.18%
$ 21.39 million $ 1.41 million
Mar 2, 8 AM $ 0.551
+0.16%
$ 21.35 million $ 1.39 million
Mar 2, 7 AM $ 0.55
-0.17%
$ 21.32 million $ 1.35 million
Mar 2, 6 AM $ 0.551
-0.79%
$ 21.35 million $ 1.34 million
Mar 2, 5 AM $ 0.556
+0.08%
$ 21.53 million $ 1.29 million
Mar 2, 4 AM $ 0.555
-0.10%
$ 21.51 million $ 1.3 million
Mar 2, 3 AM $ 0.556
+1.08%
$ 21.53 million $ 1.33 million
Mar 2, 2 AM $ 0.551
+0.06%
$ 21.35 million $ 2.26 million
Mar 2, 1 AM $ 0.551
-0.15%
$ 21.34 million $ 2.33 million
Mar 2, 12 AM $ 0.552
+0.34%
$ 21.37 million $ 2.2 million
Mar 1, 11 PM $ 0.55
+0.37%
$ 21.3 million $ 2.01 million
Mar 1, 10 PM $ 0.548
-0.20%
$ 21.23 million $ 2.05 million
Mar 1, 9 PM $ 0.547
-0.34%
$ 21.19 million $ 1.98 million
Mar 1, 8 PM $ 0.549
-0.26%
$ 21.26 million $ 1.88 million
Mar 1, 7 PM $ 0.55
-0.74%
$ 21.32 million $ 1.94 million
Mar 1, 6 PM $ 0.554
+0.58%
$ 21.48 million $ 1.9 million
Mar 1, 5 PM $ 0.552
-0.11%
$ 21.37 million $ 1.85 million
Mar 1, 4 PM $ 0.552
-0.91%
$ 21.39 million $ 1.81 million
Mar 1, 3 PM $ 0.557
-0.06%
$ 21.59 million $ 1.78 million
Mar 1, 2 PM $ 0.558
+0.11%
$ 21.61 million $ 1.77 million
Mar 1, 1 PM $ 0.557
+0.14%
$ 21.59 million $ 1.7 million
Mar 1, 12 PM $ 0.556
-0.15%
$ 21.55 million $ 1.62 million
Mar 1, 11 AM $ 0.557
-0.37%
$ 21.59 million $ 1.62 million
Mar 1, 10 AM $ 0.559
+0.46%
$ 21.67 million $ 1.58 million
Mar 1, 9 AM $ 0.557
-0.07%
$ 21.58 million $ 1.51 million
Mar 1, 8 AM $ 0.557
-0.67%
$ 21.59 million $ 1.63 million
Mar 1, 7 AM $ 0.561
+0.23%
$ 21.74 million $ 1.51 million
Mar 1, 6 AM $ 0.56
+0.09%
$ 21.69 million $ 1.54 million
Mar 1, 5 AM $ 0.559
-0.59%
$ 21.67 million $ 1.54 million
Mar 1, 4 AM $ 0.562
-0.26%
$ 21.79 million $ 1.47 million
Mar 1, 3 AM $ 0.564
+0.84%
$ 21.84 million $ 1.5 million
Mar 1, 2 AM $ 0.559
+0.51%
$ 21.66 million $ 2.16 million
Mar 1, 1 AM $ 0.556
+0.53%
$ 21.53 million $ 2.1 million
Mar 1, 12 AM $ 0.553
+0.00%
$ 21.43 million $ 2.02 million
Feb 28, 11 PM $ 0.553
-0.29%
$ 21.43 million $ 1.98 million
Feb 28, 10 PM $ 0.555
+0.48%
$ 21.49 million $ 1.92 million
Feb 28, 9 PM $ 0.552
+0.00%
$ 21.39 million $ 1.85 million
Feb 28, 8 PM $ 0.552
+0.00%
$ 21.38 million $ 1.77 million
Feb 28, 7 PM $ 0.551
+0.86%
$ 21.35 million $ 1.71 million