Adshares Historical Data

ADS Page 6
Download
Date Close Price change Market cap Trading volume
3:57 AM $ 23.19
+0.32%
$ 896.41 million $ 488.11 million
3:56 AM $ 23.12
-0.01%
$ 896.41 million $ 487.98 million
3:55 AM $ 23.07
+0.39%
$ 896.41 million $ 487.52 million
3:53 AM $ 22.99
-0.08%
$ 890.91 million $ 487.41 million
3:52 AM $ 23.03
+0.24%
$ 890.91 million $ 487.67 million
3:50 AM $ 23.01
+0.19%
$ 890.91 million $ 487.98 million
3:49 AM $ 22.96
+0.00%
$ 889.51 million $ 487.98 million
3:47 AM $ 22.87
-0.13%
$ 889.51 million $ 488.63 million
3:46 AM $ 22.95
+0.00%
$ 889.51 million $ 488.63 million
3:44 AM $ 23
-0.25%
$ 891.23 million $ 488.39 million
3:43 AM $ 23.04
-0.01%
$ 891.23 million $ 488.39 million
3:42 AM $ 23.11
+0.06%
$ 891.23 million $ 488.01 million
3:40 AM $ 23.26
+0.00%
$ 891.23 million $ 487.23 million
3:39 AM $ 23.11
+0.23%
$ 895.61 million $ 487.02 million
3:38 AM $ 23.08
+0.12%
$ 895.61 million $ 487.02 million
3:35 AM $ 23.02
-0.73%
$ 895.61 million $ 486.82 million
3:34 AM $ 23.19
+0.00%
$ 898.43 million $ 486.63 million
3:32 AM $ 23.23
+0.00%
$ 898.43 million $ 486.54 million
3:30 AM $ 23.15
+0.00%
$ 898.43 million $ 486.64 million
3:25 AM $ 23.1
+0.00%
$ 894.63 million $ 486.47 million
3:24 AM $ 23.09
+0.17%
$ 894.63 million $ 486.47 million
3:21 AM $ 23.05
-0.24%
$ 894.63 million $ 486.38 million
3:19 AM $ 23.11
-0.02%
$ 895.31 million $ 485.92 million
3:18 AM $ 22.78
+0.00%
$ 895.31 million $ 486.65 million
3:17 AM $ 22.78
+0.29%
$ 895.31 million $ 486.65 million
3:16 AM $ 22.73
-0.61%
$ 895.31 million $ 487.03 million
3:14 AM $ 22.92
+0.21%
$ 888.26 million $ 488.09 million
3:11 AM $ 22.86
+0.00%
$ 888.26 million $ 488.29 million
3:10 AM $ 22.83
-0.02%
$ 888.26 million $ 488.28 million
3:09 AM $ 22.82
-0.52%
$ 884.44 million $ 488.61 million
3:08 AM $ 22.88
+0.00%
$ 884.44 million $ 488.68 million
3:07 AM $ 22.88
-0.01%
$ 884.44 million $ 489.11 million
3:06 AM $ 22.88
+0.00%
$ 884.44 million $ 489.11 million
3:05 AM $ 22.88
-0.06%
$ 884.44 million $ 489.33 million
3:03 AM $ 22.86
+0.06%
$ 885.92 million $ 490.03 million
3:00 AM $ 22.79
+0.05%
$ 885.92 million $ 490.89 million
2:58 AM $ 22.76
-0.32%
$ 881.99 million $ 490.72 million
2:55 AM $ 22.94
-0.03%
$ 881.99 million $ 490.21 million
2:54 AM $ 22.94
+0.05%
$ 889.06 million $ 490.21 million
2:53 AM $ 22.93
+0.05%
$ 889.06 million $ 489.73 million
2:52 AM $ 22.89
+0.00%
$ 889.06 million $ 489.92 million
2:51 AM $ 22.88
-1.08%
$ 889.06 million $ 489.92 million
2:50 AM $ 23.13
+0.00%
$ 889.06 million $ 489.32 million
2:49 AM $ 23.17
+0.14%
$ 897.95 million $ 487.92 million
2:48 AM $ 23.15
+0.00%
$ 897.95 million $ 487.92 million
2:47 AM $ 23.07
-0.01%
$ 897.95 million $ 486.34 million
2:46 AM $ 23.04
+0.29%
$ 897.95 million $ 486.34 million
2:44 AM $ 22.95
+0.00%
$ 889.32 million $ 486.74 million
2:43 AM $ 22.8
+0.00%
$ 889.32 million $ 486.81 million
2:42 AM $ 22.81
-0.09%
$ 889.32 million $ 486.81 million