Adshares Historical Data

ADS Page 7
Download
Date Close Price change Market cap Trading volume
7:28 AM $ 1.81
+0.06%
$ 69.82 million $ 39.52 million
7:27 AM $ 1.81
+0.13%
$ 69.82 million $ 39.49 million
7:26 AM $ 1.81
+0.01%
$ 69.82 million $ 39.53 million
7:25 AM $ 1.8
+0.06%
$ 69.82 million $ 39.53 million
7:24 AM $ 1.8
-0.12%
$ 69.92 million $ 39.54 million
7:23 AM $ 1.81
-0.23%
$ 69.92 million $ 39.62 million
7:22 AM $ 1.81
-0.18%
$ 69.92 million $ 39.58 million
7:21 AM $ 1.82
+0.15%
$ 69.92 million $ 39.56 million
7:20 AM $ 1.81
+0.04%
$ 69.92 million $ 39.56 million
7:19 AM $ 1.81
-0.03%
$ 70.23 million $ 39.6 million
7:17 AM $ 1.82
-0.01%
$ 70.23 million $ 39.54 million
7:16 AM $ 1.82
+0.00%
$ 70.23 million $ 39.56 million
7:15 AM $ 1.82
+0.17%
$ 70.23 million $ 39.53 million
7:14 AM $ 1.81
-0.29%
$ 70.23 million $ 39.47 million
7:13 AM $ 1.81
+0.16%
$ 70.23 million $ 39.43 million
7:12 AM $ 1.81
+0.17%
$ 70.23 million $ 39.4 million
7:11 AM $ 1.81
+0.11%
$ 70.23 million $ 39.4 million
7:10 AM $ 1.81
-0.01%
$ 70.23 million $ 39.4 million
7:08 AM $ 1.81
-0.47%
$ 70.17 million $ 39.19 million
7:07 AM $ 1.82
+0.22%
$ 70.17 million $ 39.12 million
7:06 AM $ 1.82
+0.25%
$ 70.17 million $ 39.06 million
7:05 AM $ 1.81
+0.02%
$ 70.17 million $ 39.02 million
7:04 AM $ 1.81
+0.04%
$ 70.15 million $ 38.99 million
7:03 AM $ 1.81
+0.00%
$ 70.15 million $ 38.93 million
7:02 AM $ 1.81
+0.35%
$ 70.15 million $ 38.91 million
7:01 AM $ 1.8
+0.09%
$ 70.15 million $ 38.82 million
7:00 AM $ 1.8
+0.15%
$ 70.15 million $ 38.77 million
6:59 AM $ 1.8
+0.00%
$ 69.75 million $ 38.69 million
6:58 AM $ 1.8
-0.10%
$ 69.75 million $ 38.68 million
6:57 AM $ 1.8
+0.09%
$ 69.75 million $ 38.67 million
6:55 AM $ 1.8
-0.07%
$ 69.75 million $ 38.49 million
6:54 AM $ 1.8
+0.08%
$ 69.62 million $ 38.51 million
6:53 AM $ 1.8
+0.59%
$ 69.62 million $ 38.81 million
6:52 AM $ 1.79
-0.18%
$ 69.62 million $ 38.77 million
6:50 AM $ 1.8
+0.01%
$ 69.62 million $ 38.7 million
6:49 AM $ 1.8
+0.03%
$ 69.62 million $ 38.69 million
6:48 AM $ 1.8
-0.05%
$ 69.62 million $ 38.68 million
6:47 AM $ 1.8
+0.00%
$ 69.62 million $ 38.69 million
6:46 AM $ 1.8
-0.08%
$ 69.62 million $ 38.69 million
6:45 AM $ 1.8
+0.00%
$ 69.62 million $ 38.68 million
6:44 AM $ 1.8
+0.09%
$ 69.69 million $ 38.67 million
6:43 AM $ 1.8
+0.30%
$ 69.69 million $ 38.65 million
6:42 AM $ 1.79
+0.00%
$ 69.69 million $ 38.59 million
6:41 AM $ 1.79
-0.01%
$ 69.69 million $ 38.59 million
6:40 AM $ 1.79
+0.06%
$ 69.69 million $ 39.41 million
6:39 AM $ 1.8
-0.03%
$ 69.56 million $ 39.39 million
6:38 AM $ 1.79
+0.48%
$ 69.56 million $ 39.39 million
6:37 AM $ 1.79
-0.09%
$ 69.56 million $ 39.38 million
6:36 AM $ 1.79
+0.01%
$ 69.56 million $ 39.42 million
6:35 AM $ 1.79
-0.38%
$ 69.56 million $ 39.43 million