Adshares Historical Data

ADS Page 6
Download
Date Close Price change Market cap Trading volume
6:15 AM $ 1.8
+0.45%
$ 69.71 million $ 38.81 million
6:14 AM $ 1.79
+0.00%
$ 69.19 million $ 38.76 million
6:13 AM $ 1.79
-0.02%
$ 69.19 million $ 38.8 million
6:12 AM $ 1.78
-0.09%
$ 69.19 million $ 38.74 million
6:11 AM $ 1.79
+0.24%
$ 69.19 million $ 38.76 million
6:10 AM $ 1.78
+0.04%
$ 69.19 million $ 38.77 million
6:09 AM $ 1.78
+0.08%
$ 69.03 million $ 38.81 million
6:08 AM $ 1.78
+0.00%
$ 69.03 million $ 38.86 million
6:07 AM $ 1.78
+0.00%
$ 69.03 million $ 38.88 million
6:06 AM $ 1.78
-0.17%
$ 69.03 million $ 38.88 million
6:05 AM $ 1.79
-0.14%
$ 69.03 million $ 38.87 million
6:04 AM $ 1.79
+0.39%
$ 69.29 million $ 38.87 million
6:03 AM $ 1.78
-0.05%
$ 69.29 million $ 38.85 million
6:02 AM $ 1.78
-0.04%
$ 69.29 million $ 38.84 million
6:01 AM $ 1.78
+0.01%
$ 69.29 million $ 38.85 million
6:00 AM $ 1.78
-0.03%
$ 69.29 million $ 38.86 million
5:59 AM $ 1.78
-0.22%
$ 69.07 million $ 38.93 million
5:58 AM $ 1.79
-0.04%
$ 69.07 million $ 38.89 million
5:57 AM $ 1.79
+0.00%
$ 69.07 million $ 38.89 million
5:56 AM $ 1.79
+0.02%
$ 69.07 million $ 38.89 million
5:54 AM $ 1.78
+0.01%
$ 69.15 million $ 38.88 million
5:53 AM $ 1.78
+0.00%
$ 69.15 million $ 38.86 million
5:52 AM $ 1.78
+0.00%
$ 69.15 million $ 38.88 million
5:51 AM $ 1.78
+0.12%
$ 69.15 million $ 38.87 million
5:50 AM $ 1.78
-0.06%
$ 69.15 million $ 38.88 million
5:49 AM $ 1.78
+0.00%
$ 68.98 million $ 38.89 million
5:48 AM $ 1.78
-0.04%
$ 68.98 million $ 38.92 million
5:47 AM $ 1.78
-0.15%
$ 68.98 million $ 38.94 million
5:46 AM $ 1.79
-0.04%
$ 68.98 million $ 38.95 million
5:45 AM $ 1.79
+0.11%
$ 68.98 million $ 38.95 million
5:44 AM $ 1.79
+0.24%
$ 69.38 million $ 38.93 million
5:43 AM $ 1.79
-0.07%
$ 69.38 million $ 38.96 million
5:42 AM $ 1.79
+0.24%
$ 69.38 million $ 38.97 million
5:41 AM $ 1.79
+0.21%
$ 69.38 million $ 39.03 million
5:40 AM $ 1.78
+0.00%
$ 69.38 million $ 38.98 million
5:39 AM $ 1.78
+0.00%
$ 69.16 million $ 38.98 million
5:38 AM $ 1.78
-0.38%
$ 69.16 million $ 39.01 million
5:37 AM $ 1.8
+0.01%
$ 69.16 million $ 38.96 million
5:36 AM $ 1.79
+0.20%
$ 69.16 million $ 38.91 million
5:35 AM $ 1.79
+0.00%
$ 69.16 million $ 38.9 million
5:34 AM $ 1.79
+0.41%
$ 69.29 million $ 38.86 million
5:33 AM $ 1.78
-0.63%
$ 69.29 million $ 38.82 million
5:31 AM $ 1.79
+0.00%
$ 69.29 million $ 38.73 million
5:30 AM $ 1.79
-0.17%
$ 69.29 million $ 38.73 million
5:29 AM $ 1.79
+0.04%
$ 69.48 million $ 38.72 million
5:27 AM $ 1.8
+0.21%
$ 69.48 million $ 38.93 million
5:26 AM $ 1.79
-0.23%
$ 69.48 million $ 38.84 million
5:25 AM $ 1.79
+0.00%
$ 69.48 million $ 38.79 million
5:24 AM $ 1.79
+0.03%
$ 69.5 million $ 38.79 million
5:23 AM $ 1.79
+0.00%
$ 69.5 million $ 38.76 million