Adshares Historical Data

ADS Page 63
Download
Date Close Price change Market cap Trading volume
Dec 15, 8 PM $ 0.212
-0.21%
$ 8.22 million $ 14.13 million
Dec 15, 7 PM $ 0.212
-0.26%
$ 8.24 million $ 14.13 million
Dec 15, 6 PM $ 0.213
-1.21%
$ 8.26 million $ 14.15 million
Dec 15, 5 PM $ 0.216
-1.28%
$ 8.35 million $ 14.23 million
Dec 15, 4 PM $ 0.218
+1.00%
$ 8.46 million $ 14.2 million
Dec 15, 3 PM $ 0.216
+1.07%
$ 8.38 million $ 14.15 million
Dec 15, 2 PM $ 0.214
-1.31%
$ 8.3 million $ 14.06 million
Dec 15, 1 PM $ 0.217
-0.22%
$ 8.41 million $ 14.2 million
Dec 15, 12 PM $ 0.217
+1.06%
$ 8.41 million $ 14.1 million
Dec 15, 11 AM $ 0.216
+0.28%
$ 8.36 million $ 13.98 million
Dec 15, 10 AM $ 0.215
-0.10%
$ 8.34 million $ 13.93 million
Dec 15, 9 AM $ 0.216
+0.08%
$ 8.35 million $ 13.97 million
Dec 15, 8 AM $ 0.216
-0.95%
$ 8.35 million $ 13.88 million
Dec 15, 7 AM $ 0.218
+0.33%
$ 8.43 million $ 13.97 million
Dec 15, 6 AM $ 0.217
-0.80%
$ 8.41 million $ 13.94 million
Dec 15, 5 AM $ 0.219
+0.70%
$ 8.48 million $ 13.84 million
Dec 15, 4 AM $ 0.217
-1.67%
$ 8.42 million $ 13.82 million
Dec 15, 3 AM $ 0.221
-1.48%
$ 8.56 million $ 14 million
Dec 15, 2 AM $ 0.225
-1.98%
$ 8.7 million $ 14.21 million
Dec 15, 1 AM $ 0.229
-1.01%
$ 8.87 million $ 14.34 million
Dec 15, 12 AM $ 0.231
-0.31%
$ 8.95 million $ 14.41 million
Dec 14, 11 PM $ 0.232
-1.43%
$ 8.98 million $ 14.48 million
Dec 14, 10 PM $ 0.235
-1.12%
$ 9.1 million $ 14.56 million
Dec 14, 9 PM $ 0.238
+0.39%
$ 9.21 million $ 14.51 million
Dec 14, 8 PM $ 0.237
+0.22%
$ 9.17 million $ 14.46 million
Dec 14, 7 PM $ 0.235
-1.27%
$ 9.12 million $ 14.58 million
Dec 14, 6 PM $ 0.238
+1.33%
$ 9.23 million $ 14.59 million
Dec 14, 5 PM $ 0.235
-1.47%
$ 9.11 million $ 14.47 million
Dec 14, 4 PM $ 0.239
-1.07%
$ 9.27 million $ 14.62 million
Dec 14, 3 PM $ 0.242
-0.24%
$ 9.37 million $ 14.75 million
Dec 14, 2 PM $ 0.242
-0.30%
$ 9.41 million $ 14.76 million
Dec 14, 1 PM $ 0.243
-0.30%
$ 9.42 million $ 14.62 million
Dec 14, 12 PM $ 0.244
-0.59%
$ 9.46 million $ 14.74 million
Dec 14, 11 AM $ 0.246
+1.05%
$ 9.52 million $ 14.59 million
Dec 14, 10 AM $ 0.244
-0.10%
$ 9.45 million $ 14.51 million
Dec 14, 9 AM $ 0.244
+0.33%
$ 9.45 million $ 14.38 million
Dec 14, 8 AM $ 0.243
+0.02%
$ 9.42 million $ 14.36 million
Dec 14, 7 AM $ 0.243
-1.39%
$ 9.44 million $ 14.3 million
Dec 14, 6 AM $ 0.247
-1.08%
$ 9.56 million $ 14.39 million
Dec 14, 5 AM $ 0.249
-1.60%
$ 9.66 million $ 14.55 million
Dec 14, 4 AM $ 0.254
-0.77%
$ 9.82 million $ 14.69 million
Dec 14, 3 AM $ 0.255
+1.40%
$ 9.9 million $ 14.51 million
Dec 14, 2 AM $ 0.252
-1.41%
$ 9.76 million $ 14.43 million
Dec 14, 1 AM $ 0.257
-0.68%
$ 9.89 million $ 14.48 million
Dec 14, 12 AM $ 0.259
-1.14%
$ 10.01 million $ 14.29 million
Dec 13, 11 PM $ 0.262
-0.15%
$ 10.14 million $ 14.4 million
Dec 13, 10 PM $ 0.262
-1.16%
$ 10.14 million $ 14.41 million
Dec 13, 9 PM $ 0.265
+1.59%
$ 10.26 million $ 14.32 million
Dec 13, 8 PM $ 0.261
-0.84%
$ 10.1 million $ 14.1 million
Dec 13, 7 PM $ 0.264
-1.92%
$ 10.22 million $ 14.19 million