Adshares Historical Data

ADS Page 57
Download
Date Close Price change Market cap Trading volume
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
Dec 27, 10 PM $ 0.103
-1.07%
$ 3.99 million $ 11.04 million
Dec 27, 9 PM $ 0.104
+0.87%
$ 4.01 million $ 11.06 million
Dec 27, 8 PM $ 0.103
-0.18%
$ 3.98 million $ 10.91 million
Dec 27, 7 PM $ 0.103
-0.20%
$ 3.98 million $ 10.95 million
Dec 27, 6 PM $ 0.103
+0.48%
$ 3.99 million $ 10.85 million
Dec 27, 5 PM $ 0.102
+1.41%
$ 3.97 million $ 10.75 million
Dec 27, 4 PM $ 0.101
+1.54%
$ 3.92 million $ 10.64 million
Dec 27, 3 PM $ 0.0996
-0.18%
$ 3.86 million $ 10.5 million
Dec 27, 2 PM $ 0.0999
+0.81%
$ 3.87 million $ 10.47 million
Dec 27, 1 PM $ 0.0992
-0.99%
$ 3.84 million $ 10.43 million
Dec 27, 12 PM $ 0.1
+0.26%
$ 3.88 million $ 10.47 million
Dec 27, 11 AM $ 0.0998
+0.10%
$ 3.87 million $ 10.38 million
Dec 27, 10 AM $ 0.0998
-0.42%
$ 3.86 million $ 10.34 million
Dec 27, 9 AM $ 0.1
+0.37%
$ 3.88 million $ 10.42 million
Dec 27, 8 AM $ 0.0998
+0.16%
$ 3.87 million $ 10.36 million
Dec 27, 7 AM $ 0.0993
+0.76%
$ 3.85 million $ 10.28 million
Dec 27, 6 AM $ 0.0986
-0.64%
$ 3.82 million $ 10.23 million
Dec 27, 5 AM $ 0.0993
-0.35%
$ 3.85 million $ 10.22 million
Dec 27, 4 AM $ 0.0997
-0.54%
$ 3.86 million $ 10.16 million
Dec 27, 3 AM $ 0.1
-0.49%
$ 3.88 million $ 10.17 million
Dec 27, 2 AM $ 0.101
+0.71%
$ 3.91 million $ 10.2 million
Dec 27, 1 AM $ 0.101
-0.86%
$ 3.9 million $ 10.24 million
Dec 27, 12 AM $ 0.101
-0.35%
$ 3.93 million $ 10.33 million
Dec 26, 11 PM $ 0.102
-0.28%
$ 3.94 million $ 10.3 million
Dec 26, 10 PM $ 0.102
-0.21%
$ 3.96 million $ 10.29 million
Dec 26, 9 PM $ 0.102
+1.05%
$ 3.96 million $ 10.27 million
Dec 26, 8 PM $ 0.101
-1.28%
$ 3.92 million $ 10.26 million
Dec 26, 7 PM $ 0.102
+0.54%
$ 3.97 million $ 10.31 million
Dec 26, 6 PM $ 0.102
-0.66%
$ 3.94 million $ 10.28 million
Dec 26, 5 PM $ 0.102
-0.01%
$ 3.97 million $ 10.24 million
Dec 26, 4 PM $ 0.102
+0.43%
$ 3.96 million $ 10.22 million
Dec 26, 3 PM $ 0.102
+0.35%
$ 3.95 million $ 10.21 million
Dec 26, 2 PM $ 0.102
+0.31%
$ 3.93 million $ 10.13 million
Dec 26, 1 PM $ 0.101
-0.84%
$ 3.93 million $ 10.12 million
Dec 26, 12 PM $ 0.102
+0.56%
$ 3.96 million $ 10.13 million
Dec 26, 11 AM $ 0.102
-0.29%
$ 3.93 million $ 10.05 million
Dec 26, 10 AM $ 0.102
-1.36%
$ 3.95 million $ 10.06 million
Dec 26, 9 AM $ 0.103
-0.67%
$ 4 million $ 10.13 million
Dec 26, 8 AM $ 0.104
-1.34%
$ 4.04 million $ 10.24 million
Dec 26, 7 AM $ 0.106
-1.23%
$ 4.09 million $ 10.34 million
Dec 26, 6 AM $ 0.107
+0.17%
$ 4.14 million $ 10.42 million
Dec 26, 5 AM $ 0.107
+0.97%
$ 4.14 million $ 10.36 million
Dec 26, 4 AM $ 0.105
-0.73%
$ 4.08 million $ 10.28 million
Dec 26, 3 AM $ 0.106
-0.07%
$ 4.12 million $ 10.25 million
Dec 26, 2 AM $ 0.106
-1.53%
$ 4.12 million $ 10.26 million
Dec 26, 1 AM $ 0.108
-0.12%
$ 4.18 million $ 10.37 million
Dec 26, 12 AM $ 0.108
-0.61%
$ 4.18 million $ 10.41 million
Dec 25, 11 PM $ 0.109
-0.94%
$ 4.21 million $ 10.4 million