Adshares Historical Data

ADS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 23, 11 PM $ 0.838
+1.11%
$ 32.47 million $ 20.82 million
Jul 23, 10 PM $ 0.828
+0.91%
$ 32.1 million $ 20.32 million
Jul 23, 9 PM $ 0.823
+0.85%
$ 31.88 million $ 19.87 million
Jul 23, 8 PM $ 0.816
-0.83%
$ 31.61 million $ 19.48 million
Jul 23, 7 PM $ 0.826
+0.41%
$ 31.99 million $ 19.54 million
Jul 23, 6 PM $ 0.822
+0.73%
$ 31.87 million $ 19.1 million
Jul 23, 5 PM $ 0.817
-0.28%
$ 31.64 million $ 18.61 million
Jul 23, 4 PM $ 0.819
-0.62%
$ 31.72 million $ 18.23 million
Jul 23, 3 PM $ 0.824
+0.61%
$ 31.93 million $ 18.17 million
Jul 23, 2 PM $ 0.82
+1.87%
$ 31.79 million $ 17.69 million
Jul 23, 1 PM $ 0.806
+0.61%
$ 31.23 million $ 16.86 million
Jul 23, 12 PM $ 0.799
+1.16%
$ 30.98 million $ 16.8 million
Jul 23, 11 AM $ 0.79
+0.91%
$ 30.61 million $ 16.25 million
Jul 23, 10 AM $ 0.783
-1.05%
$ 30.36 million $ 16.04 million
Jul 23, 9 AM $ 0.792
+1.23%
$ 30.68 million $ 15.67 million
Jul 23, 8 AM $ 0.782
-0.95%
$ 30.28 million $ 15.45 million
Jul 23, 7 AM $ 0.791
-1.19%
$ 30.65 million $ 15.42 million
Jul 23, 6 AM $ 0.801
+0.67%
$ 31.02 million $ 15.45 million
Jul 23, 5 AM $ 0.795
+0.34%
$ 30.81 million $ 15.18 million
Jul 23, 4 AM $ 0.792
+0.01%
$ 30.71 million $ 14.88 million
Jul 23, 3 AM $ 0.792
-1.60%
$ 30.67 million $ 15.8 million
Jul 23, 2 AM $ 0.803
+0.46%
$ 31.13 million $ 15.85 million
Jul 23, 1 AM $ 0.8
-0.57%
$ 31 million $ 15.73 million
Jul 23, 12 AM $ 0.801
-0.52%
$ 31.03 million $ 15.82 million
Jul 22, 11 PM $ 0.805
+0.55%
$ 31.21 million $ 15.97 million
Jul 22, 10 PM $ 0.801
-0.24%
$ 31.04 million $ 16.12 million
Jul 22, 9 PM $ 0.803
+0.40%
$ 31.11 million $ 16.11 million
Jul 22, 8 PM $ 0.799
-0.45%
$ 30.95 million $ 16.39 million
Jul 22, 7 PM $ 0.802
+0.87%
$ 31.09 million $ 16.7 million
Jul 22, 6 PM $ 0.795
+0.67%
$ 30.82 million $ 16.68 million
Jul 22, 5 PM $ 0.79
-0.50%
$ 30.61 million $ 16.63 million
Jul 22, 4 PM $ 0.794
+0.06%
$ 30.76 million $ 16.78 million
Jul 22, 3 PM $ 0.793
+0.81%
$ 30.74 million $ 16.82 million
Jul 22, 2 PM $ 0.787
+0.87%
$ 30.49 million $ 16.76 million
Jul 22, 1 PM $ 0.779
-0.14%
$ 30.18 million $ 16.88 million
Jul 22, 12 PM $ 0.784
+0.74%
$ 30.36 million $ 17.18 million
Jul 22, 11 AM $ 0.778
+1.60%
$ 30.16 million $ 17.06 million
Jul 22, 10 AM $ 0.766
+1.03%
$ 29.68 million $ 17.01 million
Jul 22, 9 AM $ 0.758
+0.11%
$ 29.38 million $ 16.71 million
Jul 22, 8 AM $ 0.757
-0.81%
$ 29.33 million $ 16.65 million
Jul 22, 7 AM $ 0.763
+1.72%
$ 29.57 million $ 16.53 million
Jul 22, 6 AM $ 0.751
+1.09%
$ 29.09 million $ 16.6 million
Jul 22, 5 AM $ 0.745
+0.66%
$ 28.86 million $ 16.46 million
Jul 22, 4 AM $ 0.74
-0.94%
$ 28.67 million $ 16.75 million
Jul 22, 3 AM $ 0.747
-0.55%
$ 28.95 million $ 16.81 million
Jul 22, 2 AM $ 0.75
+0.46%
$ 29.08 million $ 16.88 million
Jul 22, 1 AM $ 0.748
+0.04%
$ 28.99 million $ 16.88 million
Jul 22, 12 AM $ 0.748
-0.82%
$ 28.98 million $ 16.92 million
Jul 21, 11 PM $ 0.754
+0.05%
$ 29.23 million $ 17.05 million
Jul 21, 10 PM $ 0.754
-1.22%
$ 29.21 million $ 17.07 million