Adshares Historical Data

ADS Page 60
Download
Date Close Price change Market cap Trading volume
Dec 21, 10 PM $ 0.143
-0.55%
$ 5.52 million $ 10.78 million
Dec 21, 9 PM $ 0.143
+0.62%
$ 5.55 million $ 10.73 million
Dec 21, 8 PM $ 0.142
+0.16%
$ 5.5 million $ 10.62 million
Dec 21, 7 PM $ 0.142
-0.69%
$ 5.49 million $ 10.58 million
Dec 21, 6 PM $ 0.142
-0.10%
$ 5.52 million $ 10.61 million
Dec 21, 5 PM $ 0.143
+1.04%
$ 5.53 million $ 10.59 million
Dec 21, 4 PM $ 0.141
+0.63%
$ 5.47 million $ 10.57 million
Dec 21, 3 PM $ 0.14
-2.86%
$ 5.43 million $ 10.47 million
Dec 21, 2 PM $ 0.144
+1.04%
$ 5.59 million $ 10.63 million
Dec 21, 1 PM $ 0.143
-2.40%
$ 5.52 million $ 10.59 million
Dec 21, 12 PM $ 0.146
-0.03%
$ 5.66 million $ 10.69 million
Dec 21, 11 AM $ 0.146
-1.60%
$ 5.66 million $ 10.73 million
Dec 21, 10 AM $ 0.148
+2.10%
$ 5.75 million $ 10.78 million
Dec 21, 9 AM $ 0.145
-1.98%
$ 5.63 million $ 10.65 million
Dec 21, 8 AM $ 0.148
+0.58%
$ 5.75 million $ 10.79 million
Dec 21, 7 AM $ 0.148
-1.39%
$ 5.72 million $ 10.68 million
Dec 21, 6 AM $ 0.15
+0.30%
$ 5.74 million $ 10.69 million
Dec 21, 5 AM $ 0.149
+0.00%
$ 5.78 million $ 10.82 million
Dec 21, 4 AM $ 0.149
+1.20%
$ 5.78 million $ 10.67 million
Dec 21, 3 AM $ 0.147
-1.35%
$ 5.71 million $ 10.52 million
Dec 21, 2 AM $ 0.149
-0.63%
$ 5.78 million $ 10.75 million
Dec 21, 1 AM $ 0.15
+1.25%
$ 5.82 million $ 10.67 million
Dec 21, 12 AM $ 0.149
+0.60%
$ 5.76 million $ 10.68 million
Dec 20, 11 PM $ 0.148
-1.00%
$ 5.73 million $ 10.55 million
Dec 20, 10 PM $ 0.15
-0.40%
$ 5.79 million $ 10.64 million
Dec 20, 9 PM $ 0.15
+0.72%
$ 5.82 million $ 10.7 million
Dec 20, 8 PM $ 0.149
-1.53%
$ 5.77 million $ 10.56 million
Dec 20, 7 PM $ 0.151
-1.41%
$ 5.86 million $ 10.68 million
Dec 20, 6 PM $ 0.153
+0.35%
$ 5.94 million $ 10.77 million
Dec 20, 5 PM $ 0.153
+0.66%
$ 5.91 million $ 10.7 million
Dec 20, 4 PM $ 0.152
-0.03%
$ 5.88 million $ 10.61 million
Dec 20, 3 PM $ 0.152
+0.98%
$ 5.87 million $ 10.6 million
Dec 20, 2 PM $ 0.15
-0.79%
$ 5.82 million $ 10.52 million
Dec 20, 1 PM $ 0.151
+0.68%
$ 5.84 million $ 10.51 million
Dec 20, 12 PM $ 0.15
-0.35%
$ 5.8 million $ 10.41 million
Dec 20, 11 AM $ 0.15
+0.24%
$ 5.83 million $ 10.32 million
Dec 20, 10 AM $ 0.15
+0.00%
$ 5.81 million $ 10.29 million
Dec 20, 9 AM $ 0.15
-1.34%
$ 5.8 million $ 10.28 million
Dec 20, 8 AM $ 0.152
-0.60%
$ 5.88 million $ 10.29 million
Dec 20, 7 AM $ 0.153
+0.77%
$ 5.91 million $ 10.39 million
Dec 20, 6 AM $ 0.151
-1.32%
$ 5.85 million $ 10.29 million
Dec 20, 5 AM $ 0.153
-0.47%
$ 5.91 million $ 10.35 million
Dec 20, 4 AM $ 0.153
+1.45%
$ 5.95 million $ 10.28 million
Dec 20, 3 AM $ 0.151
-2.36%
$ 5.86 million $ 10.19 million
Dec 20, 2 AM $ 0.155
+1.07%
$ 6 million $ 10.31 million
Dec 20, 1 AM $ 0.153
+0.28%
$ 5.94 million $ 10.23 million
Dec 20, 12 AM $ 0.153
+1.15%
$ 5.92 million $ 10.08 million
Dec 19, 11 PM $ 0.151
-0.94%
$ 5.85 million $ 10 million
Dec 19, 10 PM $ 0.153
-1.53%
$ 5.91 million $ 10.03 million
Dec 19, 9 PM $ 0.155
-1.10%
$ 5.99 million $ 10.16 million