Adshares Historical Data

ADS Page 74
Download
Date Close Price change Market cap Trading volume
Nov 23, 12 PM $ 0.707
-0.52%
$ 27.44 million $ 138.59 million
Nov 23, 11 AM $ 0.71
+1.06%
$ 27.52 million $ 137.41 million
Nov 23, 10 AM $ 0.703
-0.25%
$ 27.25 million $ 135.95 million
Nov 23, 9 AM $ 0.705
+1.10%
$ 27.3 million $ 135.82 million
Nov 23, 8 AM $ 0.697
-0.81%
$ 27.01 million $ 134.55 million
Nov 23, 7 AM $ 0.703
-1.83%
$ 27.24 million $ 135.76 million
Nov 23, 6 AM $ 0.717
-0.15%
$ 27.79 million $ 140.93 million
Nov 23, 5 AM $ 0.717
+0.25%
$ 27.77 million $ 142.37 million
Nov 23, 4 AM $ 0.718
-0.01%
$ 27.82 million $ 142.12 million
Nov 23, 3 AM $ 0.718
-0.54%
$ 27.72 million $ 140.79 million
Nov 23, 2 AM $ 0.721
+1.89%
$ 27.94 million $ 142.1 million
Nov 23, 1 AM $ 0.71
+1.70%
$ 27.51 million $ 139.95 million
Nov 23, 12 AM $ 0.698
-0.99%
$ 27.04 million $ 137.37 million
Nov 22, 11 PM $ 0.705
+0.47%
$ 27.23 million $ 137.92 million
Nov 22, 10 PM $ 0.702
+0.10%
$ 27.19 million $ 137.41 million
Nov 22, 9 PM $ 0.701
-0.11%
$ 27.16 million $ 137.99 million
Nov 22, 8 PM $ 0.701
+1.29%
$ 27.17 million $ 136.24 million
Nov 22, 7 PM $ 0.694
-0.56%
$ 26.88 million $ 135.07 million
Nov 22, 6 PM $ 0.697
+0.76%
$ 27 million $ 134.99 million
Nov 22, 5 PM $ 0.692
-1.02%
$ 26.82 million $ 134.3 million
Nov 22, 4 PM $ 0.7
+2.15%
$ 27.04 million $ 135.37 million
Nov 22, 3 PM $ 0.684
-1.10%
$ 26.5 million $ 133.29 million
Nov 22, 2 PM $ 0.691
-0.56%
$ 26.77 million $ 134.88 million
Nov 22, 1 PM $ 0.695
+0.44%
$ 26.93 million $ 134.41 million
Nov 22, 12 PM $ 0.694
+0.76%
$ 26.91 million $ 133.59 million
Nov 22, 11 AM $ 0.689
-0.67%
$ 26.68 million $ 132.63 million
Nov 22, 10 AM $ 0.692
+0.85%
$ 26.86 million $ 132.89 million
Nov 22, 9 AM $ 0.686
-0.33%
$ 26.57 million $ 133.03 million
Nov 22, 8 AM $ 0.689
-1.63%
$ 26.68 million $ 133.85 million
Nov 22, 7 AM $ 0.7
+1.45%
$ 27.12 million $ 134.9 million
Nov 22, 6 AM $ 0.689
-0.21%
$ 26.69 million $ 133.03 million
Nov 22, 5 AM $ 0.691
+0.45%
$ 26.75 million $ 132.48 million
Nov 22, 4 AM $ 0.687
-1.39%
$ 26.6 million $ 131.14 million
Nov 22, 3 AM $ 0.696
+0.20%
$ 26.95 million $ 132.46 million
Nov 22, 2 AM $ 0.693
+1.91%
$ 26.84 million $ 131.96 million
Nov 22, 1 AM $ 0.682
-3.43%
$ 26.43 million $ 131.03 million
Nov 22, 12 AM $ 0.707
+1.59%
$ 27.25 million $ 135.24 million
Nov 21, 11 PM $ 0.696
+0.70%
$ 26.96 million $ 131.52 million
Nov 21, 10 PM $ 0.69
+0.40%
$ 26.7 million $ 131.62 million
Nov 21, 9 PM $ 0.687
+0.31%
$ 26.61 million $ 131.38 million
Nov 21, 8 PM $ 0.685
+0.19%
$ 26.61 million $ 131.09 million
Nov 21, 7 PM $ 0.683
-0.04%
$ 26.48 million $ 128.97 million
Nov 21, 6 PM $ 0.683
-0.72%
$ 26.47 million $ 128.47 million
Nov 21, 5 PM $ 0.689
+2.55%
$ 26.68 million $ 129.83 million
Nov 21, 4 PM $ 0.671
-1.06%
$ 25.99 million $ 127.36 million
Nov 21, 3 PM $ 0.676
-0.16%
$ 26.23 million $ 127.03 million
Nov 21, 2 PM $ 0.678
+0.34%
$ 26.28 million $ 128.12 million
Nov 21, 1 PM $ 0.675
+1.25%
$ 26.34 million $ 126.6 million
Nov 21, 12 PM $ 0.667
-2.02%
$ 25.84 million $ 126.06 million
Nov 21, 11 AM $ 0.681
-0.78%
$ 26.37 million $ 127.87 million