Adshares Historical Data

ADS Page 70
Download
Date Close Price change Market cap Trading volume
Dec 1, 3 PM $ 0.72
+0.05%
$ 27.89 million $ 170.04 million
Dec 1, 2 PM $ 0.721
+1.02%
$ 27.97 million $ 169.95 million
Dec 1, 1 PM $ 0.714
-0.40%
$ 27.65 million $ 166.39 million
Dec 1, 12 PM $ 0.717
-0.76%
$ 27.77 million $ 168.74 million
Dec 1, 11 AM $ 0.722
+0.53%
$ 27.96 million $ 169.56 million
Dec 1, 10 AM $ 0.718
-1.21%
$ 27.83 million $ 168.93 million
Dec 1, 9 AM $ 0.724
-1.37%
$ 28.06 million $ 169.11 million
Dec 1, 8 AM $ 0.735
-0.12%
$ 28.5 million $ 172.22 million
Dec 1, 7 AM $ 0.736
+0.40%
$ 28.5 million $ 172.5 million
Dec 1, 6 AM $ 0.734
-0.53%
$ 28.42 million $ 171.77 million
Dec 1, 5 AM $ 0.737
+0.39%
$ 28.55 million $ 172.64 million
Dec 1, 4 AM $ 0.735
-0.02%
$ 28.47 million $ 171.64 million
Dec 1, 3 AM $ 0.735
-1.61%
$ 28.47 million $ 172.21 million
Dec 1, 2 AM $ 0.747
+0.41%
$ 28.95 million $ 173.77 million
Dec 1, 1 AM $ 0.745
-2.66%
$ 28.85 million $ 173.61 million
Dec 1, 12 AM $ 0.763
-0.74%
$ 29.5 million $ 177.31 million
Nov 30, 11 PM $ 0.767
-0.20%
$ 29.73 million $ 177.11 million
Nov 30, 10 PM $ 0.765
-1.06%
$ 29.64 million $ 176.45 million
Nov 30, 9 PM $ 0.773
-0.04%
$ 29.96 million $ 178.61 million
Nov 30, 8 PM $ 0.774
+0.86%
$ 29.97 million $ 179.83 million
Nov 30, 7 PM $ 0.767
+0.36%
$ 29.71 million $ 177.21 million
Nov 30, 6 PM $ 0.764
+0.40%
$ 29.61 million $ 176.95 million
Nov 30, 5 PM $ 0.762
+0.76%
$ 29.53 million $ 176.45 million
Nov 30, 4 PM $ 0.759
+1.16%
$ 29.41 million $ 174.74 million
Nov 30, 3 PM $ 0.751
+1.64%
$ 29.11 million $ 173.53 million
Nov 30, 2 PM $ 0.74
+0.15%
$ 28.66 million $ 170.12 million
Nov 30, 1 PM $ 0.738
-2.01%
$ 28.6 million $ 171.4 million
Nov 30, 12 PM $ 0.753
+1.29%
$ 29.16 million $ 172.12 million
Nov 30, 11 AM $ 0.743
-1.18%
$ 28.79 million $ 170.56 million
Nov 30, 10 AM $ 0.753
-1.21%
$ 29.17 million $ 171.73 million
Nov 30, 9 AM $ 0.763
+0.57%
$ 29.57 million $ 173.94 million
Nov 30, 8 AM $ 0.757
+0.67%
$ 29.32 million $ 173.5 million
Nov 30, 7 AM $ 0.752
+0.48%
$ 29.13 million $ 172.84 million
Nov 30, 6 AM $ 0.748
+0.55%
$ 28.99 million $ 171.3 million
Nov 30, 5 AM $ 0.746
+0.25%
$ 28.91 million $ 170.92 million
Nov 30, 4 AM $ 0.745
+0.50%
$ 28.85 million $ 169.9 million
Nov 30, 3 AM $ 0.741
-0.59%
$ 28.72 million $ 169.69 million
Nov 30, 2 AM $ 0.745
-0.48%
$ 29 million $ 170.5 million
Nov 30, 1 AM $ 0.748
-1.54%
$ 28.95 million $ 171.24 million
Nov 30, 12 AM $ 0.76
+0.68%
$ 29.43 million $ 172.8 million
Nov 29, 11 PM $ 0.754
-0.64%
$ 29.22 million $ 171.32 million
Nov 29, 10 PM $ 0.758
+0.22%
$ 29.36 million $ 172.54 million
Nov 29, 9 PM $ 0.757
+0.93%
$ 29.31 million $ 171.74 million
Nov 29, 8 PM $ 0.75
+0.90%
$ 29.04 million $ 170.11 million
Nov 29, 7 PM $ 0.743
-1.14%
$ 28.79 million $ 168.89 million
Nov 29, 6 PM $ 0.753
-0.59%
$ 29.15 million $ 170.88 million
Nov 29, 5 PM $ 0.757
+0.79%
$ 29.34 million $ 171.39 million
Nov 29, 4 PM $ 0.751
-0.04%
$ 29.11 million $ 170.97 million
Nov 29, 3 PM $ 0.752
-0.14%
$ 29.12 million $ 170.12 million
Nov 29, 2 PM $ 0.751
-1.29%
$ 29.09 million $ 169.82 million