Adshares Historical Data

ADS Page 64
Download
Date Close Price change Market cap Trading volume
Dec 13, 7 PM $ 0.264
-1.92%
$ 10.22 million $ 14.19 million
Dec 13, 6 PM $ 0.269
-2.81%
$ 10.42 million $ 14.36 million
Dec 13, 5 PM $ 0.277
-0.78%
$ 10.72 million $ 14.68 million
Dec 13, 4 PM $ 0.279
-1.71%
$ 10.81 million $ 14.76 million
Dec 13, 3 PM $ 0.284
-0.49%
$ 10.99 million $ 14.87 million
Dec 13, 2 PM $ 0.285
-1.40%
$ 11.06 million $ 15.02 million
Dec 13, 1 PM $ 0.29
-1.24%
$ 11.22 million $ 15.06 million
Dec 13, 12 PM $ 0.293
+0.81%
$ 11.36 million $ 15.16 million
Dec 13, 11 AM $ 0.291
-0.81%
$ 11.3 million $ 15.17 million
Dec 13, 10 AM $ 0.293
+0.20%
$ 11.36 million $ 15.27 million
Dec 13, 9 AM $ 0.292
-0.11%
$ 11.33 million $ 15.09 million
Dec 13, 8 AM $ 0.293
-2.21%
$ 11.34 million $ 14.97 million
Dec 13, 7 AM $ 0.299
-1.10%
$ 11.6 million $ 15.36 million
Dec 13, 6 AM $ 0.303
+0.13%
$ 11.75 million $ 15.35 million
Dec 13, 5 AM $ 0.303
-0.86%
$ 11.74 million $ 15.3 million
Dec 13, 4 AM $ 0.306
+0.92%
$ 11.86 million $ 15.38 million
Dec 13, 3 AM $ 0.303
-2.01%
$ 11.76 million $ 15.23 million
Dec 13, 2 AM $ 0.31
-0.03%
$ 12 million $ 15.39 million
Dec 13, 1 AM $ 0.309
-1.18%
$ 11.99 million $ 15.23 million
Dec 13, 12 AM $ 0.313
-3.84%
$ 12.13 million $ 15.4 million
Dec 12, 11 PM $ 0.326
+2.42%
$ 12.62 million $ 15.8 million
Dec 12, 10 PM $ 0.318
-0.91%
$ 12.32 million $ 15.4 million
Dec 12, 9 PM $ 0.321
-1.32%
$ 12.43 million $ 15.52 million
Dec 12, 8 PM $ 0.325
-1.80%
$ 12.6 million $ 15.61 million
Dec 12, 7 PM $ 0.33
-0.56%
$ 12.8 million $ 15.89 million
Dec 12, 6 PM $ 0.331
+1.22%
$ 12.83 million $ 15.68 million
Dec 12, 5 PM $ 0.328
-0.25%
$ 12.68 million $ 15.6 million
Dec 12, 4 PM $ 0.329
-2.90%
$ 12.74 million $ 15.61 million
Dec 12, 3 PM $ 0.339
+0.80%
$ 13.12 million $ 16.02 million
Dec 12, 2 PM $ 0.336
-1.36%
$ 12.98 million $ 15.67 million
Dec 12, 1 PM $ 0.341
-1.79%
$ 13.21 million $ 15.89 million
Dec 12, 12 PM $ 0.347
+1.87%
$ 13.45 million $ 16.07 million
Dec 12, 11 AM $ 0.341
-3.28%
$ 13.2 million $ 15.82 million
Dec 12, 10 AM $ 0.352
+1.47%
$ 13.64 million $ 16.05 million
Dec 12, 9 AM $ 0.346
-1.35%
$ 13.4 million $ 15.86 million
Dec 12, 8 AM $ 0.351
-2.05%
$ 13.61 million $ 16.04 million
Dec 12, 7 AM $ 0.359
-0.12%
$ 13.91 million $ 16.32 million
Dec 12, 6 AM $ 0.359
-3.52%
$ 13.94 million $ 16.23 million
Dec 12, 5 AM $ 0.372
-0.67%
$ 14.42 million $ 16.6 million
Dec 12, 4 AM $ 0.374
+1.71%
$ 14.5 million $ 16.56 million
Dec 12, 3 AM $ 0.368
-1.15%
$ 14.26 million $ 16.24 million
Dec 12, 2 AM $ 0.372
-0.11%
$ 14.4 million $ 16.28 million
Dec 12, 1 AM $ 0.373
-1.63%
$ 14.48 million $ 16.33 million
Dec 12, 12 AM $ 0.379
-0.51%
$ 14.69 million $ 16.41 million
Dec 11, 11 PM $ 0.381
-1.11%
$ 14.75 million $ 16.36 million
Dec 11, 10 PM $ 0.385
-0.74%
$ 14.91 million $ 16.37 million
Dec 11, 9 PM $ 0.388
+0.64%
$ 15.04 million $ 16.33 million
Dec 11, 8 PM $ 0.386
-2.43%
$ 14.97 million $ 16.47 million
Dec 11, 7 PM $ 0.397
+0.40%
$ 15.36 million $ 16.58 million
Dec 11, 6 PM $ 0.395
-2.59%
$ 15.3 million $ 16.49 million