Adshares Historical Data

ADS Page 72
Download
Date Close Price change Market cap Trading volume
Nov 27, 1 PM $ 0.752
+0.42%
$ 29.2 million $ 162.72 million
Nov 27, 12 PM $ 0.746
+0.24%
$ 28.92 million $ 161.86 million
Nov 27, 11 AM $ 0.745
-1.79%
$ 28.85 million $ 161.96 million
Nov 27, 10 AM $ 0.758
+0.42%
$ 29.33 million $ 163.6 million
Nov 27, 9 AM $ 0.756
-1.00%
$ 29.27 million $ 163.11 million
Nov 27, 8 AM $ 0.763
+0.00%
$ 29.67 million $ 164.45 million
Nov 27, 7 AM $ 0.763
+0.51%
$ 29.55 million $ 163.55 million
Nov 27, 6 AM $ 0.759
-0.33%
$ 29.42 million $ 163.25 million
Nov 27, 5 AM $ 0.76
-0.58%
$ 29.45 million $ 162.89 million
Nov 27, 4 AM $ 0.765
+0.43%
$ 29.63 million $ 164.62 million
Nov 27, 3 AM $ 0.762
+0.91%
$ 29.43 million $ 163.03 million
Nov 27, 2 AM $ 0.756
-0.24%
$ 29.29 million $ 162.5 million
Nov 27, 1 AM $ 0.758
+0.64%
$ 29.35 million $ 161.35 million
Nov 27, 12 AM $ 0.754
+1.03%
$ 29.19 million $ 161.44 million
Nov 26, 11 PM $ 0.746
+1.72%
$ 28.89 million $ 158.22 million
Nov 26, 10 PM $ 0.733
+0.92%
$ 28.39 million $ 151.96 million
Nov 26, 9 PM $ 0.726
+0.37%
$ 28.14 million $ 150.68 million
Nov 26, 8 PM $ 0.723
+0.52%
$ 28.03 million $ 151.33 million
Nov 26, 7 PM $ 0.72
+0.89%
$ 27.91 million $ 149.91 million
Nov 26, 6 PM $ 0.714
+0.46%
$ 27.67 million $ 142.93 million
Nov 26, 5 PM $ 0.712
+2.53%
$ 27.57 million $ 147.94 million
Nov 26, 4 PM $ 0.694
+0.53%
$ 26.89 million $ 143.11 million
Nov 26, 3 PM $ 0.695
-0.43%
$ 26.92 million $ 139.57 million
Nov 26, 2 PM $ 0.698
+1.29%
$ 27.05 million $ 146.08 million
Nov 26, 1 PM $ 0.689
+1.36%
$ 26.61 million $ 141.26 million
Nov 26, 12 PM $ 0.683
+0.74%
$ 26.41 million $ 135.24 million
Nov 26, 11 AM $ 0.678
-0.22%
$ 26.26 million $ 134.86 million
Nov 26, 10 AM $ 0.679
-3.80%
$ 26.32 million $ 135.57 million
Nov 26, 9 AM $ 0.701
+1.71%
$ 27.19 million $ 143.18 million
Nov 26, 8 AM $ 0.69
+1.08%
$ 26.72 million $ 141.4 million
Nov 26, 7 AM $ 0.681
+0.69%
$ 26.38 million $ 135 million
Nov 26, 6 AM $ 0.677
+2.29%
$ 26.23 million $ 132.82 million
Nov 26, 5 AM $ 0.662
-0.01%
$ 25.59 million $ 130.76 million
Nov 26, 4 AM $ 0.662
-2.82%
$ 25.64 million $ 131.26 million
Nov 26, 3 AM $ 0.682
+3.10%
$ 26.41 million $ 138.1 million
Nov 26, 2 AM $ 0.662
+0.15%
$ 25.63 million $ 128.69 million
Nov 26, 1 AM $ 0.661
+1.57%
$ 25.62 million $ 129 million
Nov 26, 12 AM $ 0.654
-1.89%
$ 25.36 million $ 127.9 million
Nov 25, 11 PM $ 0.667
-2.80%
$ 25.84 million $ 130.84 million
Nov 25, 10 PM $ 0.687
+1.06%
$ 26.38 million $ 139.9 million
Nov 25, 9 PM $ 0.679
+1.43%
$ 26.31 million $ 139.11 million
Nov 25, 8 PM $ 0.67
+1.65%
$ 25.94 million $ 138.05 million
Nov 25, 7 PM $ 0.658
-1.65%
$ 25.4 million $ 134.88 million
Nov 25, 6 PM $ 0.669
+2.09%
$ 25.81 million $ 137.46 million
Nov 25, 5 PM $ 0.656
+0.31%
$ 25.4 million $ 135.36 million
Nov 25, 4 PM $ 0.656
-4.09%
$ 25.41 million $ 136.85 million
Nov 25, 3 PM $ 0.684
-2.89%
$ 26.5 million $ 141.51 million
Nov 25, 2 PM $ 0.704
-2.27%
$ 27.28 million $ 143.33 million
Nov 25, 1 PM $ 0.721
+0.38%
$ 27.91 million $ 144.8 million
Nov 25, 12 PM $ 0.718
-0.57%
$ 27.81 million $ 147.51 million