Adshares Historical Data

ADS Page 7
Download
Date Close Price change Market cap Trading volume
Apr 8, 12 AM $ 10.02
+3.67%
$ 388.36 million $ 265.68 million
Apr 7, 11 PM $ 9.55
-0.23%
$ 369.93 million $ 255.45 million
Apr 7, 10 PM $ 9.59
+1.48%
$ 371.72 million $ 252.08 million
Apr 7, 9 PM $ 9.48
+2.25%
$ 367.51 million $ 251.06 million
Apr 7, 8 PM $ 9.29
-0.60%
$ 359.79 million $ 245.09 million
Apr 7, 7 PM $ 9.35
+0.55%
$ 362.13 million $ 246.26 million
Apr 7, 6 PM $ 9.3
+2.53%
$ 360.41 million $ 242.41 million
Apr 7, 5 PM $ 9.09
+2.73%
$ 352.05 million $ 238.25 million
Apr 7, 4 PM $ 8.85
+0.89%
$ 342.86 million $ 231.4 million
Apr 7, 3 PM $ 8.77
+0.74%
$ 339.76 million $ 231.54 million
Apr 7, 2 PM $ 8.72
+0.08%
$ 337.87 million $ 232.91 million
Apr 7, 1 PM $ 8.71
-0.79%
$ 337.56 million $ 233.38 million
Apr 7, 12 PM $ 8.74
+4.21%
$ 338.54 million $ 235.78 million
Apr 7, 11 AM $ 8.38
-0.26%
$ 324.55 million $ 224.74 million
Apr 7, 10 AM $ 8.42
+0.12%
$ 326.34 million $ 224.67 million
Apr 7, 9 AM $ 8.45
-0.19%
$ 327.47 million $ 224.84 million
Apr 7, 8 AM $ 8.47
+1.57%
$ 328.16 million $ 224.74 million
Apr 7, 7 AM $ 8.36
-1.42%
$ 324 million $ 222.71 million
Apr 7, 6 AM $ 8.49
+0.60%
$ 328.94 million $ 226.01 million
Apr 7, 5 AM $ 8.44
-0.20%
$ 327.05 million $ 225.13 million
Apr 7, 4 AM $ 8.43
-0.26%
$ 326.82 million $ 222.86 million
Apr 7, 3 AM $ 8.45
-2.54%
$ 327.41 million $ 223.82 million
Apr 7, 2 AM $ 8.67
-1.63%
$ 335.89 million $ 229.51 million
Apr 7, 1 AM $ 8.81
+0.50%
$ 341.54 million $ 230.69 million
Apr 7, 12 AM $ 8.78
+2.39%
$ 340.14 million $ 227.57 million
Apr 6, 11 PM $ 8.6
+1.65%
$ 333.41 million $ 226.01 million
Apr 6, 10 PM $ 8.46
+2.31%
$ 327.65 million $ 221.91 million
Apr 6, 9 PM $ 8.24
+0.04%
$ 319.37 million $ 217.89 million
Apr 6, 8 PM $ 8.21
+1.86%
$ 318.14 million $ 219.08 million
Apr 6, 7 PM $ 8.07
-0.86%
$ 312.83 million $ 215.78 million
Apr 6, 6 PM $ 8.13
-2.20%
$ 314.98 million $ 217.84 million
Apr 6, 5 PM $ 8.3
+2.33%
$ 321.7 million $ 218.48 million
Apr 6, 4 PM $ 8.12
+3.05%
$ 314.53 million $ 216.04 million
Apr 6, 3 PM $ 7.87
+1.90%
$ 304.8 million $ 208.05 million
Apr 6, 2 PM $ 7.71
-0.89%
$ 298.73 million $ 206.63 million
Apr 6, 1 PM $ 7.77
+1.86%
$ 301.23 million $ 206.03 million
Apr 6, 12 PM $ 7.64
-0.54%
$ 295.94 million $ 203.57 million
Apr 6, 11 AM $ 7.65
+1.70%
$ 296.47 million $ 202.5 million
Apr 6, 10 AM $ 7.53
+0.70%
$ 291.69 million $ 197.47 million
Apr 6, 9 AM $ 7.47
-2.00%
$ 289.6 million $ 198.6 million
Apr 6, 8 AM $ 7.66
+1.27%
$ 296.89 million $ 202.39 million
Apr 6, 7 AM $ 7.56
-1.19%
$ 292.92 million $ 200.06 million
Apr 6, 6 AM $ 7.64
-1.23%
$ 295.96 million $ 197.56 million
Apr 6, 5 AM $ 7.72
+0.35%
$ 299.23 million $ 199.07 million
Apr 6, 4 AM $ 7.69
+1.60%
$ 298.12 million $ 200.83 million
Apr 6, 3 AM $ 7.54
-2.15%
$ 292.31 million $ 196.68 million
Apr 6, 2 AM $ 7.67
+1.70%
$ 297.37 million $ 201.05 million
Apr 6, 1 AM $ 7.5
+0.46%
$ 290.75 million $ 196.37 million
Apr 6, 12 AM $ 7.47
+1.37%
$ 289.37 million $ 194.15 million
Apr 5, 11 PM $ 7.32
+0.91%
$ 283.45 million $ 191.47 million