Adshares Historical Data

ADS Page 56
Download
Date Close Price change Market cap Trading volume
Dec 30, 12 AM $ 0.0957
-1.66%
$ 3.7 million $ 11.21 million
Dec 29, 11 PM $ 0.0972
+1.06%
$ 3.77 million $ 11.36 million
Dec 29, 10 PM $ 0.0962
+0.03%
$ 3.73 million $ 11.27 million
Dec 29, 9 PM $ 0.0963
+0.05%
$ 3.73 million $ 11.27 million
Dec 29, 8 PM $ 0.0961
+1.56%
$ 3.72 million $ 11.16 million
Dec 29, 7 PM $ 0.0947
-0.38%
$ 3.67 million $ 11 million
Dec 29, 6 PM $ 0.0953
-0.60%
$ 3.69 million $ 11.02 million
Dec 29, 5 PM $ 0.0957
+0.69%
$ 3.71 million $ 11.05 million
Dec 29, 4 PM $ 0.0951
+0.70%
$ 3.68 million $ 11.04 million
Dec 29, 3 PM $ 0.0944
-0.33%
$ 3.66 million $ 10.86 million
Dec 29, 2 PM $ 0.0947
+0.09%
$ 3.67 million $ 10.86 million
Dec 29, 1 PM $ 0.0946
+0.90%
$ 3.67 million $ 10.85 million
Dec 29, 12 PM $ 0.0938
-1.03%
$ 3.63 million $ 10.86 million
Dec 29, 11 AM $ 0.0949
+0.28%
$ 3.68 million $ 10.93 million
Dec 29, 10 AM $ 0.0947
-1.17%
$ 3.66 million $ 10.89 million
Dec 29, 9 AM $ 0.0959
-0.68%
$ 3.72 million $ 11 million
Dec 29, 8 AM $ 0.0967
+1.29%
$ 3.74 million $ 11.07 million
Dec 29, 7 AM $ 0.0954
-0.47%
$ 3.7 million $ 10.87 million
Dec 29, 6 AM $ 0.0959
+1.06%
$ 3.7 million $ 10.85 million
Dec 29, 5 AM $ 0.0949
+1.95%
$ 3.68 million $ 10.72 million
Dec 29, 4 AM $ 0.0932
-1.70%
$ 3.61 million $ 10.57 million
Dec 29, 3 AM $ 0.0949
-0.54%
$ 3.68 million $ 10.75 million
Dec 29, 2 AM $ 0.0954
+0.74%
$ 3.69 million $ 10.77 million
Dec 29, 1 AM $ 0.0947
-0.57%
$ 3.67 million $ 10.66 million
Dec 29, 12 AM $ 0.0953
-3.48%
$ 3.69 million $ 10.88 million
Dec 28, 11 PM $ 0.0987
+0.99%
$ 3.83 million $ 11.08 million
Dec 28, 10 PM $ 0.0977
-1.00%
$ 3.79 million $ 11.05 million
Dec 28, 9 PM $ 0.0988
-0.93%
$ 3.81 million $ 11.09 million
Dec 28, 8 PM $ 0.0998
-1.69%
$ 3.86 million $ 11.23 million
Dec 28, 7 PM $ 0.102
+1.66%
$ 3.93 million $ 11.34 million
Dec 28, 6 PM $ 0.1
-2.86%
$ 3.88 million $ 11.18 million
Dec 28, 5 PM $ 0.103
-1.35%
$ 3.99 million $ 11.55 million
Dec 28, 4 PM $ 0.104
-0.29%
$ 4.04 million $ 11.66 million
Dec 28, 3 PM $ 0.105
+0.87%
$ 4.06 million $ 11.64 million
Dec 28, 2 PM $ 0.104
-0.31%
$ 4.02 million $ 11.47 million
Dec 28, 1 PM $ 0.104
+0.60%
$ 4.04 million $ 11.5 million
Dec 28, 12 PM $ 0.103
-2.33%
$ 4.01 million $ 11.48 million
Dec 28, 11 AM $ 0.106
+0.39%
$ 4.11 million $ 11.67 million
Dec 28, 10 AM $ 0.106
+0.11%
$ 4.1 million $ 11.64 million
Dec 28, 9 AM $ 0.105
+0.48%
$ 4.08 million $ 11.62 million
Dec 28, 8 AM $ 0.105
+0.37%
$ 4.06 million $ 11.46 million
Dec 28, 7 AM $ 0.104
+0.69%
$ 4.03 million $ 11.34 million
Dec 28, 6 AM $ 0.104
+0.14%
$ 4.02 million $ 11.28 million
Dec 28, 5 AM $ 0.103
-0.06%
$ 4 million $ 11.23 million
Dec 28, 4 AM $ 0.103
-0.07%
$ 3.99 million $ 11.21 million
Dec 28, 3 AM $ 0.103
+0.70%
$ 4 million $ 11.14 million
Dec 28, 2 AM $ 0.103
+0.42%
$ 3.97 million $ 11.11 million
Dec 28, 1 AM $ 0.102
-2.62%
$ 3.96 million $ 11.09 million
Dec 28, 12 AM $ 0.105
-0.35%
$ 4.06 million $ 11.28 million
Dec 27, 11 PM $ 0.105
+1.82%
$ 4.06 million $ 11.25 million