Adshares Historical Data

ADS Page 75
Download
Date Close Price change Market cap Trading volume
Nov 21, 11 AM $ 0.681
-0.78%
$ 26.37 million $ 127.87 million
Nov 21, 10 AM $ 0.686
+0.34%
$ 26.59 million $ 127.86 million
Nov 21, 9 AM $ 0.684
-0.75%
$ 26.48 million $ 127.92 million
Nov 21, 8 AM $ 0.689
+0.44%
$ 26.69 million $ 128.9 million
Nov 21, 7 AM $ 0.686
-1.20%
$ 26.57 million $ 129.62 million
Nov 21, 6 AM $ 0.693
-1.09%
$ 26.83 million $ 128.94 million
Nov 21, 5 AM $ 0.701
+1.34%
$ 27.05 million $ 130.64 million
Nov 21, 4 AM $ 0.691
-0.52%
$ 26.78 million $ 129.35 million
Nov 21, 3 AM $ 0.696
-0.59%
$ 26.94 million $ 129.49 million
Nov 21, 2 AM $ 0.699
-1.58%
$ 27.09 million $ 129.76 million
Nov 21, 1 AM $ 0.711
-0.11%
$ 27.55 million $ 131.44 million
Nov 21, 12 AM $ 0.712
+0.17%
$ 27.56 million $ 131.31 million
Nov 20, 11 PM $ 0.71
+0.53%
$ 27.51 million $ 130.69 million
Nov 20, 10 PM $ 0.706
+0.38%
$ 27.34 million $ 130.87 million
Nov 20, 9 PM $ 0.701
-0.28%
$ 27.18 million $ 129.18 million
Nov 20, 8 PM $ 0.703
-0.08%
$ 27.24 million $ 131.39 million
Nov 20, 7 PM $ 0.704
+0.93%
$ 27.32 million $ 131.46 million
Nov 20, 6 PM $ 0.697
-0.31%
$ 27.01 million $ 129.97 million
Nov 20, 5 PM $ 0.699
-1.52%
$ 27.09 million $ 132.38 million
Nov 20, 4 PM $ 0.708
-1.60%
$ 27.43 million $ 133.1 million
Nov 20, 3 PM $ 0.72
-0.17%
$ 27.9 million $ 134.59 million
Nov 20, 2 PM $ 0.722
+0.06%
$ 27.97 million $ 133.73 million
Nov 20, 1 PM $ 0.722
-0.18%
$ 27.97 million $ 134.94 million
Nov 20, 12 PM $ 0.723
-0.49%
$ 27.99 million $ 135.79 million
Nov 20, 11 AM $ 0.726
+0.12%
$ 28.1 million $ 135.11 million
Nov 20, 10 AM $ 0.725
+0.13%
$ 28.08 million $ 134.99 million
Nov 20, 9 AM $ 0.724
-0.02%
$ 28.03 million $ 135.16 million
Nov 20, 8 AM $ 0.723
-1.08%
$ 28.02 million $ 134.36 million
Nov 20, 7 AM $ 0.732
+0.46%
$ 28.34 million $ 136.65 million
Nov 20, 6 AM $ 0.728
-2.34%
$ 28.18 million $ 136.1 million
Nov 20, 5 AM $ 0.745
-0.04%
$ 28.86 million $ 138.85 million
Nov 20, 4 AM $ 0.744
+1.47%
$ 28.86 million $ 138.36 million
Nov 20, 3 AM $ 0.733
-0.71%
$ 28.47 million $ 136.02 million
Nov 20, 2 AM $ 0.739
+0.68%
$ 28.63 million $ 134.75 million
Nov 20, 1 AM $ 0.734
-6.18%
$ 28.44 million $ 134.9 million
Nov 20, 12 AM $ 0.782
+0.49%
$ 30.3 million $ 130.11 million
Nov 19, 11 PM $ 0.779
+0.74%
$ 30.16 million $ 130.11 million
Nov 19, 9 PM $ 0.708
+1.04%
$ 27.43 million $ 129.6 million
Nov 19, 8 PM $ 0.7
-1.16%
$ 27.11 million $ 128.67 million
Nov 19, 7 PM $ 0.708
+0.25%
$ 27.44 million $ 129.75 million
Nov 19, 6 PM $ 0.708
+0.26%
$ 27.41 million $ 128.75 million
Nov 19, 5 PM $ 0.706
-1.81%
$ 27.34 million $ 129.44 million
Nov 19, 4 PM $ 0.713
-2.03%
$ 27.6 million $ 131.88 million
Nov 19, 3 PM $ 0.728
-0.96%
$ 28.21 million $ 133.37 million
Nov 19, 2 PM $ 0.735
+1.67%
$ 28.54 million $ 133.99 million
Nov 19, 1 PM $ 0.722
-0.39%
$ 27.96 million $ 131.57 million
Nov 19, 12 PM $ 0.725
+0.39%
$ 28.07 million $ 130.84 million
Nov 19, 11 AM $ 0.722
-1.14%
$ 27.96 million $ 129.97 million
Nov 19, 10 AM $ 0.73
+0.07%
$ 28.34 million $ 131.97 million
Nov 19, 9 AM $ 0.732
+0.14%
$ 28.36 million $ 134.22 million