Adshares Historical Data

ADS Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 17, 7 PM $ 0.18
+1.11%
$ 6.98 million $ 13.75 million
Dec 17, 6 PM $ 0.178
+0.26%
$ 6.89 million $ 13.55 million
Dec 17, 5 PM $ 0.178
+0.10%
$ 6.89 million $ 13.46 million
Dec 17, 4 PM $ 0.178
-0.19%
$ 6.89 million $ 13.41 million
Dec 17, 3 PM $ 0.178
-0.81%
$ 6.91 million $ 13.44 million
Dec 17, 2 PM $ 0.18
-0.47%
$ 6.96 million $ 13.5 million
Dec 17, 1 PM $ 0.181
-0.04%
$ 6.99 million $ 13.47 million
Dec 17, 12 PM $ 0.181
-0.39%
$ 7 million $ 13.54 million
Dec 17, 11 AM $ 0.181
-0.06%
$ 7.02 million $ 13.45 million
Dec 17, 10 AM $ 0.181
-0.18%
$ 7.02 million $ 13.46 million
Dec 17, 9 AM $ 0.182
-0.92%
$ 7.05 million $ 13.49 million
Dec 17, 8 AM $ 0.184
+0.02%
$ 7.11 million $ 13.49 million
Dec 17, 7 AM $ 0.184
-1.18%
$ 7.11 million $ 13.48 million
Dec 17, 6 AM $ 0.185
-1.62%
$ 7.16 million $ 13.63 million
Dec 17, 5 AM $ 0.189
+2.18%
$ 7.31 million $ 13.77 million
Dec 17, 4 AM $ 0.185
-0.92%
$ 7.15 million $ 13.46 million
Dec 17, 3 AM $ 0.187
+0.85%
$ 7.24 million $ 13.57 million
Dec 17, 2 AM $ 0.185
-0.71%
$ 7.18 million $ 13.39 million
Dec 17, 1 AM $ 0.187
+0.68%
$ 7.24 million $ 13.45 million
Dec 17, 12 AM $ 0.185
-1.32%
$ 7.18 million $ 13.32 million
Dec 16, 11 PM $ 0.188
-0.71%
$ 7.27 million $ 13.4 million
Dec 16, 10 PM $ 0.189
+0.78%
$ 7.33 million $ 13.53 million
Dec 16, 9 PM $ 0.188
-0.90%
$ 7.3 million $ 13.58 million
Dec 16, 8 PM $ 0.19
-0.29%
$ 7.36 million $ 13.69 million
Dec 16, 7 PM $ 0.191
-0.06%
$ 7.39 million $ 13.53 million
Dec 16, 6 PM $ 0.191
-1.05%
$ 7.39 million $ 13.59 million
Dec 16, 5 PM $ 0.193
-0.04%
$ 7.47 million $ 13.55 million
Dec 16, 4 PM $ 0.193
-2.39%
$ 7.48 million $ 13.67 million
Dec 16, 3 PM $ 0.198
-0.29%
$ 7.68 million $ 13.92 million
Dec 16, 2 PM $ 0.198
+1.16%
$ 7.69 million $ 13.91 million
Dec 16, 1 PM $ 0.196
-0.66%
$ 7.6 million $ 13.81 million
Dec 16, 12 PM $ 0.198
-0.69%
$ 7.67 million $ 13.85 million
Dec 16, 11 AM $ 0.199
+0.06%
$ 7.7 million $ 13.83 million
Dec 16, 10 AM $ 0.199
+0.38%
$ 7.72 million $ 13.87 million
Dec 16, 9 AM $ 0.199
+0.07%
$ 7.7 million $ 13.85 million
Dec 16, 8 AM $ 0.199
+0.17%
$ 7.7 million $ 13.76 million
Dec 16, 7 AM $ 0.198
-0.72%
$ 7.67 million $ 13.69 million
Dec 16, 6 AM $ 0.199
-0.34%
$ 7.72 million $ 13.7 million
Dec 16, 5 AM $ 0.2
-0.67%
$ 7.75 million $ 13.72 million
Dec 16, 4 AM $ 0.201
+0.06%
$ 7.8 million $ 13.71 million
Dec 16, 3 AM $ 0.201
-0.04%
$ 7.79 million $ 13.63 million
Dec 16, 2 AM $ 0.201
+0.42%
$ 7.8 million $ 13.59 million
Dec 16, 1 AM $ 0.2
+0.34%
$ 7.75 million $ 13.5 million
Dec 16, 12 AM $ 0.199
-3.96%
$ 7.69 million $ 13.4 million
Dec 15, 11 PM $ 0.207
-0.55%
$ 8 million $ 13.9 million
Dec 15, 10 PM $ 0.208
-0.96%
$ 8.05 million $ 13.98 million
Dec 15, 9 PM $ 0.21
-0.99%
$ 8.13 million $ 14.06 million
Dec 15, 8 PM $ 0.212
-0.21%
$ 8.22 million $ 14.13 million