Adshares Historical Data

ADS Page 61
Download
Date Close Price change Market cap Trading volume
Dec 19, 9 PM $ 0.155
-1.10%
$ 5.99 million $ 10.16 million
Dec 19, 8 PM $ 0.156
+0.28%
$ 6.06 million $ 10.24 million
Dec 19, 7 PM $ 0.157
-1.09%
$ 6.06 million $ 10.21 million
Dec 19, 6 PM $ 0.158
+0.01%
$ 6.11 million $ 10.21 million
Dec 19, 5 PM $ 0.158
-1.26%
$ 6.11 million $ 10.21 million
Dec 19, 4 PM $ 0.16
+0.53%
$ 6.2 million $ 10.33 million
Dec 19, 3 PM $ 0.159
-0.33%
$ 6.17 million $ 10.42 million
Dec 19, 2 PM $ 0.16
-0.14%
$ 6.2 million $ 10.42 million
Dec 19, 1 PM $ 0.16
-1.40%
$ 6.19 million $ 10.48 million
Dec 19, 12 PM $ 0.162
+0.47%
$ 6.28 million $ 11.57 million
Dec 19, 11 AM $ 0.161
+1.30%
$ 6.23 million $ 13.52 million
Dec 19, 10 AM $ 0.159
-0.34%
$ 6.17 million $ 13.3 million
Dec 19, 9 AM $ 0.16
-1.12%
$ 6.25 million $ 13.43 million
Dec 19, 8 AM $ 0.162
-0.46%
$ 6.29 million $ 13.34 million
Dec 19, 7 AM $ 0.163
-0.15%
$ 6.31 million $ 13.38 million
Dec 19, 6 AM $ 0.163
-1.60%
$ 6.32 million $ 13.32 million
Dec 19, 5 AM $ 0.166
+0.67%
$ 6.42 million $ 13.5 million
Dec 19, 4 AM $ 0.165
+2.06%
$ 6.37 million $ 13.36 million
Dec 19, 3 AM $ 0.161
-0.31%
$ 6.26 million $ 13.19 million
Dec 19, 2 AM $ 0.162
-1.17%
$ 6.27 million $ 13.21 million
Dec 19, 1 AM $ 0.164
+0.59%
$ 6.34 million $ 13.39 million
Dec 19, 12 AM $ 0.163
-0.70%
$ 6.3 million $ 13.34 million
Dec 18, 11 PM $ 0.164
-0.62%
$ 6.34 million $ 13.31 million
Dec 18, 10 PM $ 0.165
-0.44%
$ 6.38 million $ 13.29 million
Dec 18, 9 PM $ 0.165
-0.78%
$ 6.4 million $ 13.41 million
Dec 18, 8 PM $ 0.167
+0.57%
$ 6.46 million $ 13.52 million
Dec 18, 7 PM $ 0.166
-0.48%
$ 6.43 million $ 13.46 million
Dec 18, 6 PM $ 0.167
+0.17%
$ 6.5 million $ 13.59 million
Dec 18, 5 PM $ 0.167
+0.15%
$ 6.46 million $ 13.5 million
Dec 18, 4 PM $ 0.166
+0.29%
$ 6.45 million $ 13.56 million
Dec 18, 3 PM $ 0.166
-1.22%
$ 6.43 million $ 13.55 million
Dec 18, 2 PM $ 0.168
+0.02%
$ 6.5 million $ 13.64 million
Dec 18, 1 PM $ 0.168
-1.19%
$ 6.49 million $ 13.58 million
Dec 18, 12 PM $ 0.169
-1.13%
$ 6.55 million $ 13.73 million
Dec 18, 11 AM $ 0.171
-0.24%
$ 6.6 million $ 13.71 million
Dec 18, 10 AM $ 0.172
+0.23%
$ 6.64 million $ 13.68 million
Dec 18, 9 AM $ 0.171
+0.66%
$ 6.63 million $ 13.63 million
Dec 18, 8 AM $ 0.17
-0.71%
$ 6.59 million $ 13.56 million
Dec 18, 7 AM $ 0.171
-0.42%
$ 6.63 million $ 13.53 million
Dec 18, 6 AM $ 0.172
+0.39%
$ 6.66 million $ 13.51 million
Dec 18, 5 AM $ 0.171
-1.57%
$ 6.62 million $ 13.47 million
Dec 18, 4 AM $ 0.174
-0.34%
$ 6.74 million $ 13.59 million
Dec 18, 3 AM $ 0.175
-0.15%
$ 6.76 million $ 13.55 million
Dec 18, 2 AM $ 0.175
-0.07%
$ 6.76 million $ 13.53 million
Dec 18, 1 AM $ 0.175
-1.31%
$ 6.76 million $ 13.49 million
Dec 18, 12 AM $ 0.177
-0.05%
$ 6.87 million $ 13.66 million
Dec 17, 11 PM $ 0.177
-1.37%
$ 6.9 million $ 13.79 million
Dec 17, 10 PM $ 0.18
+0.28%
$ 6.96 million $ 13.8 million
Dec 17, 9 PM $ 0.179
-0.23%
$ 6.94 million $ 13.73 million
Dec 17, 8 PM $ 0.18
-0.35%
$ 6.95 million $ 13.65 million