Adshares Historical Data

ADS Page 73
Download
Date Close Price change Market cap Trading volume
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
Nov 25, 11 AM $ 0.722
+0.88%
$ 27.97 million $ 147.36 million
Nov 25, 10 AM $ 0.716
-0.82%
$ 27.84 million $ 146.79 million
Nov 25, 9 AM $ 0.72
+1.40%
$ 27.91 million $ 148.14 million
Nov 25, 8 AM $ 0.709
-2.00%
$ 27.47 million $ 146.16 million
Nov 25, 7 AM $ 0.723
-0.45%
$ 28.01 million $ 149.23 million
Nov 25, 6 AM $ 0.73
+0.55%
$ 28.27 million $ 149.71 million
Nov 25, 5 AM $ 0.724
-0.12%
$ 28.18 million $ 149.64 million
Nov 25, 4 AM $ 0.724
-1.30%
$ 28.04 million $ 149.41 million
Nov 25, 3 AM $ 0.733
+1.22%
$ 28.39 million $ 149.6 million
Nov 25, 2 AM $ 0.724
-0.91%
$ 28.06 million $ 148.23 million
Nov 25, 1 AM $ 0.731
-0.78%
$ 28.22 million $ 149 million
Nov 25, 12 AM $ 0.738
+1.28%
$ 28.58 million $ 150.86 million
Nov 24, 11 PM $ 0.728
-2.07%
$ 28.2 million $ 148.07 million
Nov 24, 10 PM $ 0.743
+0.89%
$ 28.79 million $ 150.84 million
Nov 24, 9 PM $ 0.736
+0.30%
$ 28.51 million $ 149.41 million
Nov 24, 8 PM $ 0.734
+2.11%
$ 28.51 million $ 149.16 million
Nov 24, 7 PM $ 0.718
+0.76%
$ 27.81 million $ 145.42 million
Nov 24, 6 PM $ 0.712
+0.65%
$ 27.58 million $ 142.57 million
Nov 24, 5 PM $ 0.707
-0.46%
$ 27.37 million $ 141.44 million
Nov 24, 4 PM $ 0.71
+1.05%
$ 27.42 million $ 142.97 million
Nov 24, 3 PM $ 0.702
+0.19%
$ 27.23 million $ 140.8 million
Nov 24, 2 PM $ 0.701
+0.25%
$ 27.15 million $ 142.23 million
Nov 24, 1 PM $ 0.699
+0.66%
$ 26.97 million $ 139.48 million
Nov 24, 12 PM $ 0.689
-0.26%
$ 26.7 million $ 138.35 million
Nov 24, 11 AM $ 0.697
+0.69%
$ 27.01 million $ 139.53 million
Nov 24, 10 AM $ 0.693
-0.72%
$ 26.85 million $ 138.26 million
Nov 24, 9 AM $ 0.698
-1.65%
$ 27.04 million $ 139.05 million
Nov 24, 8 AM $ 0.71
+0.09%
$ 27.5 million $ 141.21 million
Nov 24, 7 AM $ 0.707
+0.39%
$ 27.41 million $ 140.39 million
Nov 24, 6 AM $ 0.705
+1.22%
$ 27.29 million $ 139.95 million
Nov 24, 5 AM $ 0.697
-0.30%
$ 27.02 million $ 139.18 million
Nov 24, 4 AM $ 0.699
-2.24%
$ 27.08 million $ 138.63 million
Nov 24, 3 AM $ 0.717
+0.52%
$ 27.77 million $ 141.07 million
Nov 24, 2 AM $ 0.713
+3.06%
$ 27.61 million $ 140.32 million
Nov 24, 1 AM $ 0.692
-0.54%
$ 26.8 million $ 137.07 million
Nov 24, 12 AM $ 0.696
-1.82%
$ 26.95 million $ 136.71 million
Nov 23, 11 PM $ 0.708
-0.14%
$ 27.43 million $ 139.49 million
Nov 23, 10 PM $ 0.709
+0.42%
$ 27.46 million $ 139.85 million
Nov 23, 9 PM $ 0.706
-0.89%
$ 27.34 million $ 138.51 million
Nov 23, 8 PM $ 0.712
+0.20%
$ 27.58 million $ 139.69 million
Nov 23, 7 PM $ 0.711
+0.16%
$ 27.44 million $ 139.32 million
Nov 23, 6 PM $ 0.713
+1.11%
$ 27.61 million $ 139.37 million
Nov 23, 5 PM $ 0.706
-1.86%
$ 27.33 million $ 138.12 million
Nov 23, 4 PM $ 0.72
-0.23%
$ 27.88 million $ 140.89 million
Nov 23, 3 PM $ 0.721
+0.44%
$ 27.92 million $ 140.25 million
Nov 23, 2 PM $ 0.72
+0.98%
$ 27.88 million $ 140.93 million
Nov 23, 1 PM $ 0.714
+1.04%
$ 27.67 million $ 138.98 million
Nov 23, 12 PM $ 0.707
-0.52%
$ 27.44 million $ 138.59 million