Adshares Historical Data

ADS Page 71
Download
Date Close Price change Market cap Trading volume
Nov 29, 2 PM $ 0.751
-1.29%
$ 29.09 million $ 169.82 million
Nov 29, 1 PM $ 0.761
+0.38%
$ 29.53 million $ 171.3 million
Nov 29, 12 PM $ 0.759
-0.16%
$ 29.38 million $ 171.67 million
Nov 29, 11 AM $ 0.76
+0.18%
$ 29.42 million $ 171.54 million
Nov 29, 10 AM $ 0.759
-0.32%
$ 29.33 million $ 171.27 million
Nov 29, 9 AM $ 0.761
+0.21%
$ 29.47 million $ 170.75 million
Nov 29, 8 AM $ 0.759
+0.12%
$ 29.45 million $ 170.95 million
Nov 29, 7 AM $ 0.759
-0.62%
$ 29.39 million $ 170.49 million
Nov 29, 6 AM $ 0.764
+0.54%
$ 29.61 million $ 171.69 million
Nov 29, 5 AM $ 0.76
+0.39%
$ 29.45 million $ 170.54 million
Nov 29, 4 AM $ 0.757
+0.12%
$ 29.3 million $ 168.87 million
Nov 29, 3 AM $ 0.757
+0.02%
$ 29.31 million $ 169.1 million
Nov 29, 2 AM $ 0.756
+0.31%
$ 29.31 million $ 169.15 million
Nov 29, 1 AM $ 0.755
-0.53%
$ 29.24 million $ 168.21 million
Nov 29, 12 AM $ 0.759
-1.63%
$ 29.41 million $ 170.75 million
Nov 28, 11 PM $ 0.772
+0.80%
$ 29.9 million $ 172.05 million
Nov 28, 10 PM $ 0.765
-0.78%
$ 29.65 million $ 171.5 million
Nov 28, 9 PM $ 0.771
-0.91%
$ 29.87 million $ 172.18 million
Nov 28, 8 PM $ 0.778
+0.64%
$ 30.13 million $ 172.85 million
Nov 28, 7 PM $ 0.775
+0.97%
$ 30.03 million $ 171.98 million
Nov 28, 6 PM $ 0.768
+0.82%
$ 29.73 million $ 169.8 million
Nov 28, 5 PM $ 0.761
+0.87%
$ 29.47 million $ 168.82 million
Nov 28, 4 PM $ 0.754
+0.32%
$ 29.22 million $ 166.51 million
Nov 28, 3 PM $ 0.75
-0.87%
$ 29.01 million $ 166.49 million
Nov 28, 2 PM $ 0.757
-0.04%
$ 29.33 million $ 167.26 million
Nov 28, 1 PM $ 0.757
+0.23%
$ 29.4 million $ 167.1 million
Nov 28, 12 PM $ 0.755
-0.61%
$ 29.26 million $ 166.63 million
Nov 28, 11 AM $ 0.76
+0.31%
$ 29.4 million $ 167.27 million
Nov 28, 10 AM $ 0.757
+0.42%
$ 29.32 million $ 166.77 million
Nov 28, 9 AM $ 0.754
-1.13%
$ 29.23 million $ 166.47 million
Nov 28, 8 AM $ 0.763
-1.02%
$ 29.58 million $ 168.27 million
Nov 28, 7 AM $ 0.771
+1.89%
$ 29.78 million $ 168.69 million
Nov 28, 6 AM $ 0.757
-0.08%
$ 29.34 million $ 166.99 million
Nov 28, 5 AM $ 0.758
-0.28%
$ 29.36 million $ 166.08 million
Nov 28, 4 AM $ 0.759
+0.41%
$ 29.41 million $ 165.73 million
Nov 28, 3 AM $ 0.756
-0.47%
$ 29.3 million $ 166.13 million
Nov 28, 2 AM $ 0.758
-0.55%
$ 29.35 million $ 166.79 million
Nov 28, 1 AM $ 0.763
-0.95%
$ 29.56 million $ 167.1 million
Nov 28, 12 AM $ 0.77
+0.61%
$ 29.83 million $ 167.06 million
Nov 27, 11 PM $ 0.767
+1.05%
$ 29.66 million $ 166.82 million
Nov 27, 10 PM $ 0.759
-1.72%
$ 29.38 million $ 166.01 million
Nov 27, 9 PM $ 0.772
-0.40%
$ 29.92 million $ 168.83 million
Nov 27, 8 PM $ 0.774
+1.06%
$ 30 million $ 167.37 million
Nov 27, 7 PM $ 0.766
+0.33%
$ 29.69 million $ 166.74 million
Nov 27, 6 PM $ 0.764
-0.31%
$ 29.6 million $ 165.61 million
Nov 27, 5 PM $ 0.766
+1.27%
$ 29.66 million $ 166.19 million
Nov 27, 4 PM $ 0.756
+0.16%
$ 29.39 million $ 164.71 million
Nov 27, 3 PM $ 0.755
+0.12%
$ 29.23 million $ 162.95 million
Nov 27, 2 PM $ 0.755
+0.53%
$ 29.27 million $ 162.05 million
Nov 27, 1 PM $ 0.752
+0.42%
$ 29.2 million $ 162.72 million