Adshares Historical Data

ADS Page 59
Download
Date Close Price change Market cap Trading volume
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
Dec 23, 9 PM $ 0.139
-0.31%
$ 5.4 million $ 11.66 million
Dec 23, 8 PM $ 0.14
+0.70%
$ 5.42 million $ 11.67 million
Dec 23, 7 PM $ 0.139
+0.17%
$ 5.41 million $ 11.45 million
Dec 23, 6 PM $ 0.139
-0.82%
$ 5.39 million $ 11.47 million
Dec 23, 5 PM $ 0.14
-1.39%
$ 5.44 million $ 11.5 million
Dec 23, 4 PM $ 0.143
-0.71%
$ 5.52 million $ 11.6 million
Dec 23, 3 PM $ 0.144
-0.21%
$ 5.56 million $ 11.71 million
Dec 23, 2 PM $ 0.144
-1.67%
$ 5.57 million $ 11.69 million
Dec 23, 1 PM $ 0.146
+0.20%
$ 5.67 million $ 11.86 million
Dec 23, 12 PM $ 0.146
-0.57%
$ 5.66 million $ 11.9 million
Dec 23, 11 AM $ 0.147
-1.46%
$ 5.69 million $ 11.93 million
Dec 23, 10 AM $ 0.149
+0.57%
$ 5.77 million $ 11.97 million
Dec 23, 9 AM $ 0.148
+0.01%
$ 5.74 million $ 11.89 million
Dec 23, 8 AM $ 0.148
-0.01%
$ 5.74 million $ 11.84 million
Dec 23, 7 AM $ 0.148
+0.50%
$ 5.75 million $ 11.85 million
Dec 23, 6 AM $ 0.148
+0.26%
$ 5.74 million $ 11.73 million
Dec 23, 5 AM $ 0.148
+1.12%
$ 5.72 million $ 11.85 million
Dec 23, 4 AM $ 0.146
-0.20%
$ 5.65 million $ 11.77 million
Dec 23, 3 AM $ 0.146
-0.14%
$ 5.65 million $ 11.69 million
Dec 23, 2 AM $ 0.146
-1.27%
$ 5.64 million $ 11.66 million
Dec 23, 1 AM $ 0.147
+1.22%
$ 5.69 million $ 11.83 million
Dec 23, 12 AM $ 0.145
-0.85%
$ 5.63 million $ 11.64 million
Dec 22, 11 PM $ 0.147
-1.51%
$ 5.65 million $ 11.68 million
Dec 22, 10 PM $ 0.149
-0.12%
$ 5.77 million $ 11.83 million
Dec 22, 9 PM $ 0.149
+1.01%
$ 5.78 million $ 11.73 million
Dec 22, 8 PM $ 0.148
+0.72%
$ 5.72 million $ 11.66 million
Dec 22, 7 PM $ 0.147
+0.72%
$ 5.69 million $ 11.72 million
Dec 22, 6 PM $ 0.146
+0.17%
$ 5.64 million $ 11.66 million
Dec 22, 5 PM $ 0.146
-1.34%
$ 5.64 million $ 11.72 million
Dec 22, 4 PM $ 0.148
+1.55%
$ 5.7 million $ 11.67 million
Dec 22, 3 PM $ 0.145
-0.60%
$ 5.63 million $ 11.54 million
Dec 22, 2 PM $ 0.146
-0.16%
$ 5.67 million $ 11.52 million
Dec 22, 1 PM $ 0.146
+0.12%
$ 5.67 million $ 11.45 million
Dec 22, 12 PM $ 0.146
-1.43%
$ 5.67 million $ 11.44 million
Dec 22, 11 AM $ 0.149
+0.25%
$ 5.77 million $ 11.56 million
Dec 22, 10 AM $ 0.149
-0.52%
$ 5.76 million $ 11.47 million
Dec 22, 9 AM $ 0.149
+0.26%
$ 5.76 million $ 11.54 million
Dec 22, 8 AM $ 0.148
-0.29%
$ 5.74 million $ 11.39 million
Dec 22, 7 AM $ 0.149
-0.78%
$ 5.76 million $ 11.39 million
Dec 22, 6 AM $ 0.15
+0.60%
$ 5.8 million $ 11.37 million
Dec 22, 5 AM $ 0.148
+0.68%
$ 5.74 million $ 11.39 million
Dec 22, 4 AM $ 0.147
+0.11%
$ 5.69 million $ 11.25 million
Dec 22, 3 AM $ 0.147
+0.72%
$ 5.69 million $ 11.22 million
Dec 22, 2 AM $ 0.146
+1.40%
$ 5.64 million $ 11.04 million
Dec 22, 1 AM $ 0.144
-0.52%
$ 5.57 million $ 10.95 million
Dec 22, 12 AM $ 0.144
+0.95%
$ 5.59 million $ 10.94 million
Dec 21, 11 PM $ 0.143
+0.41%
$ 5.54 million $ 10.79 million
Dec 21, 10 PM $ 0.143
-0.55%
$ 5.52 million $ 10.78 million