Adshares Historical Data

ADS Page 7
Download
Date Close Price change Market cap Trading volume
7:40 AM $ 23.55
-0.51%
$ 913.54 million $ 488.16 million
7:38 AM $ 23.65
+0.12%
$ 916.43 million $ 488.48 million
7:37 AM $ 23.72
+0.32%
$ 916.43 million $ 487.73 million
7:34 AM $ 23.64
+0.26%
$ 915.88 million $ 487.92 million
7:33 AM $ 23.58
+0.00%
$ 915.88 million $ 487.92 million
7:32 AM $ 23.58
+0.00%
$ 915.88 million $ 487.67 million
7:31 AM $ 23.61
-0.11%
$ 915.88 million $ 487.3 million
7:29 AM $ 23.61
+0.30%
$ 914.84 million $ 486.49 million
7:28 AM $ 23.57
+0.00%
$ 914.84 million $ 486.49 million
7:27 AM $ 23.56
+0.00%
$ 914.84 million $ 487.01 million
7:26 AM $ 23.56
+0.20%
$ 914.84 million $ 487.01 million
7:25 AM $ 23.54
+0.00%
$ 914.84 million $ 487.05 million
7:22 AM $ 23.45
+0.02%
$ 908.68 million $ 486.84 million
7:21 AM $ 23.45
+0.00%
$ 908.68 million $ 486.84 million
7:20 AM $ 23.39
+0.14%
$ 908.68 million $ 487.2 million
7:19 AM $ 23.35
+0.55%
$ 904.87 million $ 487.2 million
7:18 AM $ 23.27
+0.00%
$ 904.87 million $ 488.42 million
7:17 AM $ 23.33
+0.03%
$ 904.87 million $ 488.98 million
7:16 AM $ 23.35
-0.50%
$ 904.87 million $ 489.2 million
7:15 AM $ 23.46
+0.00%
$ 904.87 million $ 488.66 million
7:14 AM $ 23.47
+0.14%
$ 909.59 million $ 489.05 million
7:13 AM $ 23.51
+0.00%
$ 909.59 million $ 489.05 million
7:12 AM $ 23.41
+0.18%
$ 909.59 million $ 489.54 million
7:11 AM $ 23.37
+0.00%
$ 909.59 million $ 489.85 million
7:10 AM $ 23.39
+0.00%
$ 909.59 million $ 491.08 million
7:09 AM $ 23.36
-0.68%
$ 905.25 million $ 491.08 million
7:08 AM $ 23.57
+0.02%
$ 905.25 million $ 491.72 million
7:05 AM $ 23.65
+0.00%
$ 905.25 million $ 492.7 million
7:03 AM $ 23.69
+0.00%
$ 917.92 million $ 492.35 million
7:02 AM $ 23.69
+0.00%
$ 917.92 million $ 491.83 million
7:01 AM $ 23.69
+0.34%
$ 917.92 million $ 491.83 million
7:00 AM $ 23.55
+0.00%
$ 917.92 million $ 491.79 million
6:59 AM $ 23.54
+0.00%
$ 912.11 million $ 491.79 million
6:57 AM $ 23.49
-0.27%
$ 912.11 million $ 493.13 million
6:56 AM $ 23.54
+0.00%
$ 912.11 million $ 493.13 million
6:55 AM $ 23.55
+0.00%
$ 912.11 million $ 493.36 million
6:54 AM $ 23.53
-0.21%
$ 911.78 million $ 493.87 million
6:53 AM $ 23.55
-0.66%
$ 911.78 million $ 493.87 million
6:52 AM $ 23.68
+0.00%
$ 911.78 million $ 493.4 million
6:50 AM $ 23.69
-0.18%
$ 911.78 million $ 494 million
6:49 AM $ 23.76
+0.00%
$ 920.74 million $ 494 million
6:48 AM $ 23.77
+0.00%
$ 920.74 million $ 494.22 million
6:46 AM $ 23.84
+0.00%
$ 920.74 million $ 494.14 million
6:44 AM $ 23.85
+0.16%
$ 924.11 million $ 493.29 million
6:43 AM $ 23.79
+0.17%
$ 924.11 million $ 493.29 million
6:42 AM $ 23.75
+0.28%
$ 924.11 million $ 493.18 million
6:41 AM $ 23.66
-0.05%
$ 924.11 million $ 492.97 million
6:39 AM $ 23.69
+0.00%
$ 918.04 million $ 492.86 million
6:38 AM $ 23.66
+0.00%
$ 918.04 million $ 493.09 million
6:37 AM $ 23.68
+0.09%
$ 918.04 million $ 493.46 million