Adshares Historical Data

ADS Page 69
Download
Date Close Price change Market cap Trading volume
Dec 3, 4 PM $ 0.769
+0.06%
$ 29.87 million $ 185.83 million
Dec 3, 3 PM $ 0.769
+0.00%
$ 29.74 million $ 185.06 million
Dec 3, 2 PM $ 0.768
-0.38%
$ 29.71 million $ 185.52 million
Dec 3, 1 PM $ 0.771
+0.91%
$ 29.84 million $ 185.57 million
Dec 3, 12 PM $ 0.765
+0.23%
$ 29.72 million $ 184.06 million
Dec 3, 11 AM $ 0.763
-0.17%
$ 29.62 million $ 184.08 million
Dec 3, 10 AM $ 0.764
-0.03%
$ 29.56 million $ 183.33 million
Dec 3, 9 AM $ 0.764
+1.53%
$ 29.5 million $ 183.75 million
Dec 3, 8 AM $ 0.755
-1.45%
$ 29.26 million $ 182.79 million
Dec 3, 7 AM $ 0.766
+0.60%
$ 29.69 million $ 184.65 million
Dec 3, 6 AM $ 0.759
+0.72%
$ 29.4 million $ 183.76 million
Dec 3, 5 AM $ 0.753
+0.88%
$ 29.13 million $ 181.19 million
Dec 3, 4 AM $ 0.747
+1.37%
$ 28.93 million $ 180.3 million
Dec 3, 3 AM $ 0.736
+0.64%
$ 28.53 million $ 178.19 million
Dec 3, 2 AM $ 0.732
+0.11%
$ 28.36 million $ 176.33 million
Dec 3, 1 AM $ 0.731
+0.32%
$ 28.31 million $ 175.71 million
Dec 3, 12 AM $ 0.729
-0.30%
$ 28.24 million $ 175.7 million
Dec 2, 11 PM $ 0.731
-0.08%
$ 28.3 million $ 176.1 million
Dec 2, 10 PM $ 0.731
-0.27%
$ 28.32 million $ 175.3 million
Dec 2, 9 PM $ 0.733
-1.40%
$ 28.37 million $ 175.88 million
Dec 2, 8 PM $ 0.743
+0.01%
$ 28.78 million $ 178.35 million
Dec 2, 7 PM $ 0.744
-0.08%
$ 28.82 million $ 177.74 million
Dec 2, 6 PM $ 0.745
+1.30%
$ 28.86 million $ 177.65 million
Dec 2, 5 PM $ 0.737
+0.93%
$ 28.54 million $ 176.92 million
Dec 2, 4 PM $ 0.729
-0.56%
$ 28.28 million $ 174.98 million
Dec 2, 3 PM $ 0.734
+1.19%
$ 28.42 million $ 173.53 million
Dec 2, 2 PM $ 0.724
+1.20%
$ 28.05 million $ 172.88 million
Dec 2, 1 PM $ 0.715
-0.52%
$ 27.7 million $ 172.27 million
Dec 2, 12 PM $ 0.718
+0.24%
$ 27.82 million $ 172.61 million
Dec 2, 11 AM $ 0.716
+0.13%
$ 27.76 million $ 172.42 million
Dec 2, 10 AM $ 0.715
+0.45%
$ 27.7 million $ 170.78 million
Dec 2, 9 AM $ 0.711
+0.50%
$ 27.56 million $ 170.77 million
Dec 2, 8 AM $ 0.708
-0.33%
$ 27.45 million $ 169.41 million
Dec 2, 7 AM $ 0.711
-0.49%
$ 27.54 million $ 171.32 million
Dec 2, 6 AM $ 0.714
-1.03%
$ 27.65 million $ 171.74 million
Dec 2, 5 AM $ 0.722
+0.56%
$ 27.96 million $ 171.44 million
Dec 2, 4 AM $ 0.719
+0.16%
$ 27.87 million $ 172.06 million
Dec 2, 3 AM $ 0.718
-0.95%
$ 27.83 million $ 171.65 million
Dec 2, 2 AM $ 0.725
+1.89%
$ 28.09 million $ 171.81 million
Dec 2, 1 AM $ 0.712
+0.67%
$ 27.59 million $ 169.89 million
Dec 2, 12 AM $ 0.707
-0.79%
$ 27.4 million $ 168.51 million
Dec 1, 11 PM $ 0.708
-1.05%
$ 27.44 million $ 169.3 million
Dec 1, 10 PM $ 0.716
+0.32%
$ 27.76 million $ 170.65 million
Dec 1, 9 PM $ 0.714
+1.05%
$ 27.65 million $ 169.92 million
Dec 1, 8 PM $ 0.707
-1.09%
$ 27.4 million $ 167.6 million
Dec 1, 7 PM $ 0.713
+0.39%
$ 27.6 million $ 168.64 million
Dec 1, 6 PM $ 0.711
-1.04%
$ 27.58 million $ 168.96 million
Dec 1, 5 PM $ 0.718
-0.61%
$ 27.83 million $ 170.96 million
Dec 1, 4 PM $ 0.723
+0.35%
$ 28 million $ 171.29 million
Dec 1, 3 PM $ 0.72
+0.05%
$ 27.89 million $ 170.04 million