Adshares Historical Data

ADS Page 67
Download
Date Close Price change Market cap Trading volume
Dec 7, 5 PM $ 0.549
-1.82%
$ 21.04 million $ 10.33 million
Dec 7, 4 PM $ 0.56
+0.16%
$ 21.7 million $ 10.42 million
Dec 7, 3 PM $ 0.559
-1.67%
$ 21.67 million $ 10.25 million
Dec 7, 2 PM $ 0.565
-1.70%
$ 21.88 million $ 10.15 million
Dec 7, 1 PM $ 0.575
-1.81%
$ 22.26 million $ 10.26 million
Dec 7, 12 PM $ 0.586
-0.29%
$ 22.7 million $ 10.34 million
Dec 7, 11 AM $ 0.584
-2.40%
$ 22.64 million $ 10.28 million
Dec 7, 10 AM $ 0.599
+1.01%
$ 23.19 million $ 10.33 million
Dec 7, 9 AM $ 0.591
-0.68%
$ 22.9 million $ 10.04 million
Dec 7, 8 AM $ 0.595
-3.01%
$ 23.07 million $ 10.09 million
Dec 7, 7 AM $ 0.614
-1.77%
$ 23.78 million $ 10.17 million
Dec 7, 6 AM $ 0.625
+2.55%
$ 24.2 million $ 10.14 million
Dec 7, 5 AM $ 0.608
-1.28%
$ 23.54 million $ 9.86 million
Dec 7, 4 AM $ 0.616
-2.32%
$ 23.86 million $ 9.85 million
Dec 7, 3 AM $ 0.631
-0.48%
$ 24.43 million $ 9.87 million
Dec 7, 2 AM $ 0.633
+0.94%
$ 24.44 million $ 9.81 million
Dec 7, 1 AM $ 0.629
-1.66%
$ 24.41 million $ 9.74 million
Dec 7, 12 AM $ 0.635
-0.50%
$ 24.62 million $ 9.75 million
Dec 6, 11 PM $ 0.639
+0.39%
$ 24.75 million $ 9.61 million
Dec 6, 10 PM $ 0.637
-0.35%
$ 24.67 million $ 9.48 million
Dec 6, 9 PM $ 0.638
-1.67%
$ 24.71 million $ 9.35 million
Dec 6, 8 PM $ 0.649
-0.89%
$ 25.14 million $ 9.31 million
Dec 6, 7 PM $ 0.655
-2.36%
$ 25.39 million $ 9.35 million
Dec 6, 6 PM $ 0.671
-2.40%
$ 25.99 million $ 9.41 million
Dec 6, 5 PM $ 0.687
-2.09%
$ 26.63 million $ 9.35 million
Dec 6, 4 PM $ 0.702
+1.28%
$ 27.21 million $ 9.33 million
Dec 6, 3 PM $ 0.693
-0.15%
$ 26.86 million $ 9.2 million
Dec 6, 2 PM $ 0.694
-1.04%
$ 26.91 million $ 9.13 million
Dec 6, 1 PM $ 0.702
-2.16%
$ 27.19 million $ 8.95 million
Dec 6, 12 PM $ 0.718
-1.08%
$ 27.82 million $ 9.14 million
Dec 6, 11 AM $ 0.726
+1.90%
$ 28.12 million $ 9.07 million
Dec 6, 10 AM $ 0.712
-0.10%
$ 27.57 million $ 8.66 million
Dec 6, 9 AM $ 0.715
+1.97%
$ 27.57 million $ 8.45 million
Dec 6, 8 AM $ 0.702
-2.09%
$ 27.19 million $ 8.3 million
Dec 6, 7 AM $ 0.717
+1.24%
$ 28.05 million $ 8.29 million
Dec 6, 6 AM $ 0.711
-1.76%
$ 27.55 million $ 7.99 million
Dec 6, 5 AM $ 0.724
+1.43%
$ 28.31 million $ 7.98 million
Dec 6, 4 AM $ 0.714
+0.78%
$ 27.65 million $ 7.72 million
Dec 6, 3 AM $ 0.708
-2.58%
$ 27.33 million $ 7.54 million
Dec 6, 2 AM $ 0.727
+1.23%
$ 28.16 million $ 7.39 million
Dec 6, 1 AM $ 0.721
+0.11%
$ 27.93 million $ 7.21 million
Dec 6, 12 AM $ 0.722
+0.13%
$ 27.97 million $ 7.08 million
Dec 5, 11 PM $ 0.72
-0.70%
$ 27.99 million $ 6.94 million
Dec 5, 10 PM $ 0.728
+0.26%
$ 28.21 million $ 6.81 million
Dec 5, 9 PM $ 0.726
-1.68%
$ 28.13 million $ 6.6 million
Dec 5, 8 PM $ 0.739
-0.15%
$ 28.64 million $ 6.49 million
Dec 5, 7 PM $ 0.741
-0.92%
$ 28.61 million $ 7.17 million
Dec 5, 6 PM $ 0.748
+0.07%
$ 28.97 million $ 6.91 million
Dec 5, 5 PM $ 0.747
-0.68%
$ 28.94 million $ 6.75 million
Dec 5, 4 PM $ 0.749
-2.03%
$ 29.03 million $ 6.62 million