Adshares Historical Data

ADS Page 58
Download
Date Close Price change Market cap Trading volume
Dec 25, 11 PM $ 0.109
-0.94%
$ 4.21 million $ 10.4 million
Dec 25, 10 PM $ 0.11
-0.32%
$ 4.25 million $ 10.43 million
Dec 25, 9 PM $ 0.11
-1.76%
$ 4.26 million $ 10.46 million
Dec 25, 8 PM $ 0.112
-0.13%
$ 4.34 million $ 10.65 million
Dec 25, 7 PM $ 0.111
+0.12%
$ 4.32 million $ 10.6 million
Dec 25, 6 PM $ 0.111
+1.09%
$ 4.31 million $ 10.52 million
Dec 25, 5 PM $ 0.11
-0.58%
$ 4.26 million $ 10.44 million
Dec 25, 4 PM $ 0.11
-0.64%
$ 4.28 million $ 10.34 million
Dec 25, 3 PM $ 0.111
+0.04%
$ 4.3 million $ 10.43 million
Dec 25, 2 PM $ 0.111
-0.44%
$ 4.3 million $ 10.41 million
Dec 25, 1 PM $ 0.112
-0.85%
$ 4.32 million $ 10.36 million
Dec 25, 12 PM $ 0.112
-0.48%
$ 4.36 million $ 10.45 million
Dec 25, 11 AM $ 0.113
-0.72%
$ 4.38 million $ 10.47 million
Dec 25, 10 AM $ 0.114
-0.93%
$ 4.41 million $ 10.52 million
Dec 25, 9 AM $ 0.115
-1.16%
$ 4.45 million $ 10.73 million
Dec 25, 8 AM $ 0.116
-0.81%
$ 4.5 million $ 10.8 million
Dec 25, 7 AM $ 0.117
-1.18%
$ 4.54 million $ 10.85 million
Dec 25, 6 AM $ 0.119
-0.87%
$ 4.6 million $ 10.89 million
Dec 25, 5 AM $ 0.12
+0.55%
$ 4.64 million $ 10.93 million
Dec 25, 4 AM $ 0.119
-1.96%
$ 4.6 million $ 10.86 million
Dec 25, 3 AM $ 0.121
-0.46%
$ 4.69 million $ 11 million
Dec 25, 2 AM $ 0.122
+1.47%
$ 4.68 million $ 10.99 million
Dec 25, 1 AM $ 0.12
-0.57%
$ 4.64 million $ 10.85 million
Dec 25, 12 AM $ 0.12
-1.27%
$ 4.66 million $ 10.91 million
Dec 24, 11 PM $ 0.122
-0.09%
$ 4.73 million $ 10.97 million
Dec 24, 10 PM $ 0.122
+0.33%
$ 4.73 million $ 10.96 million
Dec 24, 9 PM $ 0.122
+0.33%
$ 4.73 million $ 10.96 million
Dec 24, 8 PM $ 0.122
-0.86%
$ 4.71 million $ 10.9 million
Dec 24, 7 PM $ 0.123
-0.12%
$ 4.76 million $ 10.95 million
Dec 24, 6 PM $ 0.123
-0.13%
$ 4.76 million $ 10.93 million
Dec 24, 5 PM $ 0.123
+0.20%
$ 4.77 million $ 10.95 million
Dec 24, 4 PM $ 0.123
-0.50%
$ 4.76 million $ 10.94 million
Dec 24, 3 PM $ 0.123
-2.92%
$ 4.77 million $ 10.92 million
Dec 24, 2 PM $ 0.127
-1.25%
$ 4.94 million $ 11.18 million
Dec 24, 1 PM $ 0.129
-2.40%
$ 4.99 million $ 11.35 million
Dec 24, 12 PM $ 0.132
-2.13%
$ 5.14 million $ 11.57 million
Dec 24, 11 AM $ 0.135
-1.35%
$ 5.22 million $ 11.72 million
Dec 24, 10 AM $ 0.137
-1.07%
$ 5.3 million $ 11.88 million
Dec 24, 9 AM $ 0.139
-1.60%
$ 5.4 million $ 12.04 million
Dec 24, 8 AM $ 0.141
+0.53%
$ 5.48 million $ 12.14 million
Dec 24, 7 AM $ 0.141
+0.39%
$ 5.45 million $ 12.08 million
Dec 24, 6 AM $ 0.14
-2.18%
$ 5.42 million $ 12.01 million
Dec 24, 5 AM $ 0.143
+1.26%
$ 5.54 million $ 12.18 million
Dec 24, 4 AM $ 0.141
+0.86%
$ 5.48 million $ 12.1 million
Dec 24, 3 AM $ 0.14
+0.38%
$ 5.45 million $ 11.99 million
Dec 24, 2 AM $ 0.14
-2.33%
$ 5.41 million $ 11.88 million
Dec 24, 1 AM $ 0.143
+0.91%
$ 5.54 million $ 12.08 million
Dec 24, 12 AM $ 0.142
+1.33%
$ 5.49 million $ 11.9 million
Dec 23, 11 PM $ 0.14
-0.95%
$ 5.41 million $ 11.8 million
Dec 23, 10 PM $ 0.141
+1.56%
$ 5.48 million $ 11.87 million