Adshares Historical Data

ADS Page 66
Download
Date Close Price change Market cap Trading volume
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
Dec 9, 4 PM $ 0.529
+0.03%
$ 20.5 million $ 15.23 million
Dec 9, 3 PM $ 0.53
+0.06%
$ 20.54 million $ 15.16 million
Dec 9, 2 PM $ 0.528
-0.47%
$ 20.47 million $ 14.93 million
Dec 9, 1 PM $ 0.531
-0.63%
$ 20.55 million $ 14.8 million
Dec 9, 12 PM $ 0.532
-1.28%
$ 20.62 million $ 14.94 million
Dec 9, 11 AM $ 0.539
-1.27%
$ 20.88 million $ 15.02 million
Dec 9, 10 AM $ 0.545
-1.91%
$ 21.1 million $ 15.05 million
Dec 9, 9 AM $ 0.555
-0.03%
$ 21.51 million $ 15.15 million
Dec 9, 8 AM $ 0.556
-2.17%
$ 21.53 million $ 15.13 million
Dec 9, 7 AM $ 0.568
-0.68%
$ 22.01 million $ 15.37 million
Dec 9, 6 AM $ 0.571
-1.27%
$ 22.14 million $ 15.29 million
Dec 9, 5 AM $ 0.578
+0.80%
$ 22.4 million $ 15.33 million
Dec 9, 4 AM $ 0.574
+0.24%
$ 22.24 million $ 15.02 million
Dec 9, 3 AM $ 0.572
-1.36%
$ 22.17 million $ 14.97 million
Dec 9, 2 AM $ 0.58
+1.53%
$ 22.47 million $ 15.01 million
Dec 9, 1 AM $ 0.571
-0.19%
$ 22.13 million $ 14.69 million
Dec 9, 12 AM $ 0.572
-0.09%
$ 22.18 million $ 14.55 million
Dec 8, 11 PM $ 0.573
-0.26%
$ 22.19 million $ 14.49 million
Dec 8, 10 PM $ 0.574
-1.70%
$ 22.24 million $ 14.44 million
Dec 8, 9 PM $ 0.584
+0.81%
$ 22.63 million $ 14.47 million
Dec 8, 8 PM $ 0.578
+1.58%
$ 22.38 million $ 14.2 million
Dec 8, 7 PM $ 0.569
-0.34%
$ 22.04 million $ 13.85 million
Dec 8, 6 PM $ 0.571
+0.91%
$ 22.11 million $ 14 million
Dec 8, 5 PM $ 0.565
-0.62%
$ 21.78 million $ 13.65 million
Dec 8, 4 PM $ 0.57
+3.63%
$ 22.1 million $ 13.49 million
Dec 8, 3 PM $ 0.551
-1.30%
$ 21.34 million $ 13.08 million
Dec 8, 2 PM $ 0.558
+3.60%
$ 21.63 million $ 12.99 million
Dec 8, 1 PM $ 0.539
-1.32%
$ 20.9 million $ 12.56 million
Dec 8, 12 PM $ 0.547
-0.52%
$ 21.19 million $ 12.53 million
Dec 8, 11 AM $ 0.55
-0.64%
$ 21.3 million $ 12.55 million
Dec 8, 10 AM $ 0.553
-1.95%
$ 21.44 million $ 12.51 million
Dec 8, 9 AM $ 0.563
+0.10%
$ 21.81 million $ 12.56 million
Dec 8, 8 AM $ 0.565
+0.90%
$ 21.87 million $ 12.38 million
Dec 8, 7 AM $ 0.559
-0.96%
$ 21.66 million $ 12.22 million
Dec 8, 6 AM $ 0.564
-0.51%
$ 21.86 million $ 12.26 million
Dec 8, 5 AM $ 0.567
+1.48%
$ 21.97 million $ 12.04 million
Dec 8, 4 AM $ 0.56
+0.87%
$ 21.75 million $ 11.88 million
Dec 8, 3 AM $ 0.555
-2.78%
$ 21.5 million $ 11.67 million
Dec 8, 2 AM $ 0.571
+0.15%
$ 22.03 million $ 11.73 million
Dec 8, 1 AM $ 0.57
+0.30%
$ 22.13 million $ 11.61 million
Dec 8, 12 AM $ 0.568
-0.10%
$ 22.01 million $ 11.47 million
Dec 7, 11 PM $ 0.569
+0.56%
$ 22.05 million $ 11.32 million
Dec 7, 10 PM $ 0.567
+0.87%
$ 21.87 million $ 11.13 million
Dec 7, 9 PM $ 0.562
-1.73%
$ 21.87 million $ 10.98 million
Dec 7, 8 PM $ 0.572
+1.10%
$ 22.16 million $ 11.03 million
Dec 7, 7 PM $ 0.561
+1.46%
$ 21.75 million $ 10.71 million
Dec 7, 6 PM $ 0.554
+2.17%
$ 21.45 million $ 10.53 million
Dec 7, 5 PM $ 0.549
-1.82%
$ 21.04 million $ 10.33 million