Adshares Historical Data

ADS Page 65
Download
Date Close Price change Market cap Trading volume
Dec 11, 6 PM $ 0.395
-2.59%
$ 15.3 million $ 16.49 million
Dec 11, 5 PM $ 0.406
-1.84%
$ 15.72 million $ 16.93 million
Dec 11, 4 PM $ 0.413
-1.60%
$ 16.07 million $ 17.4 million
Dec 11, 3 PM $ 0.42
-2.09%
$ 16.27 million $ 17.55 million
Dec 11, 2 PM $ 0.427
+0.24%
$ 16.56 million $ 17.52 million
Dec 11, 1 PM $ 0.427
+1.74%
$ 16.53 million $ 17.33 million
Dec 11, 12 PM $ 0.42
-5.16%
$ 16.27 million $ 17.27 million
Dec 11, 11 AM $ 0.443
+2.82%
$ 17.15 million $ 17.8 million
Dec 11, 10 AM $ 0.43
-1.51%
$ 16.67 million $ 17.17 million
Dec 11, 9 AM $ 0.437
-1.70%
$ 16.92 million $ 17.26 million
Dec 11, 8 AM $ 0.445
+0.26%
$ 17.22 million $ 17.44 million
Dec 11, 7 AM $ 0.443
+0.75%
$ 17.17 million $ 17.32 million
Dec 11, 6 AM $ 0.44
-2.22%
$ 17.05 million $ 17.21 million
Dec 11, 5 AM $ 0.451
-1.12%
$ 17.42 million $ 17.39 million
Dec 11, 4 AM $ 0.456
+0.60%
$ 17.65 million $ 17.48 million
Dec 11, 3 AM $ 0.453
+0.21%
$ 17.54 million $ 17.36 million
Dec 11, 2 AM $ 0.451
-2.33%
$ 17.48 million $ 17.34 million
Dec 11, 1 AM $ 0.462
+0.12%
$ 17.85 million $ 17.41 million
Dec 11, 12 AM $ 0.461
+0.57%
$ 17.86 million $ 17.25 million
Dec 10, 11 PM $ 0.459
+1.05%
$ 17.77 million $ 16.94 million
Dec 10, 10 PM $ 0.454
-1.60%
$ 17.59 million $ 16.81 million
Dec 10, 9 PM $ 0.462
-0.17%
$ 17.9 million $ 16.78 million
Dec 10, 8 PM $ 0.463
-1.50%
$ 17.94 million $ 16.89 million
Dec 10, 7 PM $ 0.469
+2.02%
$ 18.18 million $ 16.94 million
Dec 10, 6 PM $ 0.462
+1.15%
$ 17.88 million $ 16.43 million
Dec 10, 5 PM $ 0.456
-3.32%
$ 17.68 million $ 16.14 million
Dec 10, 4 PM $ 0.472
+0.10%
$ 18.27 million $ 16.39 million
Dec 10, 3 PM $ 0.471
-0.75%
$ 18.24 million $ 16.24 million
Dec 10, 2 PM $ 0.474
+1.08%
$ 18.38 million $ 16.28 million
Dec 10, 1 PM $ 0.469
-0.38%
$ 18.18 million $ 16.05 million
Dec 10, 12 PM $ 0.471
-0.12%
$ 18.25 million $ 15.99 million
Dec 10, 11 AM $ 0.472
-0.28%
$ 18.26 million $ 15.91 million
Dec 10, 10 AM $ 0.474
-0.34%
$ 18.34 million $ 15.87 million
Dec 10, 9 AM $ 0.474
-0.27%
$ 18.37 million $ 15.81 million
Dec 10, 8 AM $ 0.475
+0.93%
$ 18.42 million $ 15.7 million
Dec 10, 7 AM $ 0.471
-0.42%
$ 18.25 million $ 15.45 million
Dec 10, 6 AM $ 0.473
-0.48%
$ 18.32 million $ 15.41 million
Dec 10, 5 AM $ 0.476
-0.23%
$ 18.42 million $ 15.27 million
Dec 10, 4 AM $ 0.477
-1.45%
$ 18.47 million $ 15.42 million
Dec 10, 3 AM $ 0.484
-2.72%
$ 18.74 million $ 15.41 million
Dec 10, 2 AM $ 0.497
-1.27%
$ 19.27 million $ 15.55 million
Dec 10, 1 AM $ 0.504
+3.46%
$ 19.44 million $ 15.4 million
Dec 10, 12 AM $ 0.487
-3.27%
$ 18.86 million $ 15.13 million
Dec 9, 11 PM $ 0.507
+0.55%
$ 19.54 million $ 15.48 million
Dec 9, 10 PM $ 0.503
-1.53%
$ 19.48 million $ 15.41 million
Dec 9, 9 PM $ 0.511
+0.30%
$ 19.8 million $ 15.33 million
Dec 9, 8 PM $ 0.507
+0.21%
$ 19.65 million $ 15.03 million
Dec 9, 7 PM $ 0.506
-1.31%
$ 19.61 million $ 14.89 million
Dec 9, 6 PM $ 0.512
-1.25%
$ 19.84 million $ 14.96 million
Dec 9, 5 PM $ 0.52
-1.65%
$ 20.26 million $ 15.18 million