Adshares Historical Data

ADS Page 68
Download
Date Close Price change Market cap Trading volume
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
Dec 5, 3 PM $ 0.762
-1.03%
$ 29.51 million $ 6.47 million
Dec 5, 2 PM $ 0.77
+1.63%
$ 29.83 million $ 6.33 million
Dec 5, 1 PM $ 0.757
-0.93%
$ 29.34 million $ 6.12 million
Dec 5, 12 PM $ 0.765
-0.78%
$ 29.62 million $ 6 million
Dec 5, 11 AM $ 0.771
+0.61%
$ 29.77 million $ 5.94 million
Dec 5, 10 AM $ 0.766
+0.52%
$ 29.68 million $ 5.89 million
Dec 5, 9 AM $ 0.764
+1.64%
$ 29.54 million $ 178.22 million
Dec 5, 8 AM $ 0.75
-0.22%
$ 29.07 million $ 176.13 million
Dec 5, 7 AM $ 0.752
-1.24%
$ 29.14 million $ 176.31 million
Dec 5, 6 AM $ 0.766
+0.12%
$ 29.68 million $ 180.31 million
Dec 5, 5 AM $ 0.764
+0.33%
$ 29.61 million $ 178.03 million
Dec 5, 4 AM $ 0.763
-0.31%
$ 29.54 million $ 177.85 million
Dec 5, 3 AM $ 0.765
+0.10%
$ 29.64 million $ 178.88 million
Dec 5, 2 AM $ 0.764
-1.26%
$ 29.61 million $ 178.86 million
Dec 5, 1 AM $ 0.774
+0.77%
$ 29.97 million $ 179.51 million
Dec 5, 12 AM $ 0.77
+1.02%
$ 29.76 million $ 178.44 million
Dec 4, 11 PM $ 0.764
+0.78%
$ 29.54 million $ 177.06 million
Dec 4, 10 PM $ 0.758
-0.01%
$ 29.37 million $ 176.43 million
Dec 4, 9 PM $ 0.757
+0.37%
$ 29.37 million $ 176.29 million
Dec 4, 8 PM $ 0.754
-0.45%
$ 29.2 million $ 175.17 million
Dec 4, 7 PM $ 0.758
-0.53%
$ 29.54 million $ 176.2 million
Dec 4, 6 PM $ 0.762
+0.11%
$ 29.54 million $ 176.67 million
Dec 4, 5 PM $ 0.762
-0.84%
$ 29.53 million $ 176.82 million
Dec 4, 4 PM $ 0.769
-0.04%
$ 29.79 million $ 178.3 million
Dec 4, 3 PM $ 0.77
-0.04%
$ 29.84 million $ 182.56 million
Dec 4, 2 PM $ 0.771
+0.58%
$ 29.86 million $ 198.78 million
Dec 4, 1 PM $ 0.767
-0.78%
$ 29.67 million $ 197.37 million
Dec 4, 12 PM $ 0.775
-0.11%
$ 30.01 million $ 199.19 million
Dec 4, 11 AM $ 0.776
-0.21%
$ 30.06 million $ 198.96 million
Dec 4, 10 AM $ 0.773
-1.23%
$ 29.96 million $ 199.03 million
Dec 4, 9 AM $ 0.783
+1.20%
$ 30.32 million $ 200.58 million
Dec 4, 8 AM $ 0.773
-0.67%
$ 29.94 million $ 198.56 million
Dec 4, 7 AM $ 0.779
+0.47%
$ 30.18 million $ 199.35 million
Dec 4, 6 AM $ 0.774
-1.20%
$ 29.98 million $ 198.78 million
Dec 4, 5 AM $ 0.783
+0.03%
$ 30.35 million $ 200.37 million
Dec 4, 4 AM $ 0.783
-0.34%
$ 30.34 million $ 199.88 million
Dec 4, 3 AM $ 0.786
-1.50%
$ 30.45 million $ 201.12 million
Dec 4, 2 AM $ 0.798
-2.27%
$ 30.91 million $ 204.1 million
Dec 4, 1 AM $ 0.816
-0.43%
$ 31.62 million $ 207.94 million
Dec 4, 12 AM $ 0.819
-0.14%
$ 31.75 million $ 208.13 million
Dec 3, 11 PM $ 0.82
+0.68%
$ 31.78 million $ 207.69 million
Dec 3, 10 PM $ 0.815
-0.56%
$ 31.57 million $ 207.93 million
Dec 3, 9 PM $ 0.819
+0.04%
$ 31.74 million $ 207.23 million
Dec 3, 8 PM $ 0.819
+2.41%
$ 31.73 million $ 206.24 million
Dec 3, 7 PM $ 0.8
+0.58%
$ 31.02 million $ 203.11 million
Dec 3, 6 PM $ 0.795
+3.08%
$ 30.81 million $ 199.17 million
Dec 3, 5 PM $ 0.771
+0.31%
$ 29.86 million $ 198.24 million
Dec 3, 4 PM $ 0.769
+0.06%
$ 29.87 million $ 185.83 million