Adshares Historical Data

ADS Page 76
Download
Date Close Price change Market cap Trading volume
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
Nov 19, 8 AM $ 0.731
-0.86%
$ 28.02 million $ 134.91 million
Nov 19, 7 AM $ 0.737
+1.79%
$ 28.56 million $ 138.32 million
Nov 19, 6 AM $ 0.725
-1.02%
$ 28.1 million $ 135.9 million
Nov 19, 5 AM $ 0.732
-1.34%
$ 28.36 million $ 137.34 million
Nov 19, 4 AM $ 0.742
+1.12%
$ 28.74 million $ 139.33 million
Nov 19, 3 AM $ 0.733
-1.03%
$ 28.4 million $ 136.7 million
Nov 19, 2 AM $ 0.741
+0.60%
$ 28.68 million $ 137.34 million
Nov 19, 1 AM $ 0.736
+0.20%
$ 28.52 million $ 136.15 million
Nov 19, 12 AM $ 0.736
-1.07%
$ 28.51 million $ 137.58 million
Nov 18, 11 PM $ 0.743
+1.92%
$ 28.79 million $ 137.63 million
Nov 18, 10 PM $ 0.729
-2.58%
$ 28.25 million $ 133.23 million
Nov 18, 9 PM $ 0.749
-0.04%
$ 29.01 million $ 136.73 million
Nov 18, 8 PM $ 0.749
-1.01%
$ 29 million $ 135.22 million
Nov 18, 7 PM $ 0.756
-0.95%
$ 29.38 million $ 136.99 million
Nov 18, 6 PM $ 0.764
-0.47%
$ 29.6 million $ 44.8 million
Nov 18, 5 PM $ 0.768
+0.41%
$ 29.73 million $ 130.15 million
Nov 18, 4 PM $ 0.765
+1.22%
$ 29.61 million $ 132.65 million
Nov 18, 3 PM $ 0.755
+2.61%
$ 29.26 million $ 133.95 million
Nov 18, 2 PM $ 0.742
+2.66%
$ 28.76 million $ 133.11 million
Nov 18, 1 PM $ 0.723
-0.40%
$ 28.01 million $ 132.93 million
Nov 18, 12 PM $ 0.723
-0.06%
$ 28.01 million $ 132.83 million
Nov 18, 11 AM $ 0.724
-0.26%
$ 28.03 million $ 132.73 million
Nov 18, 10 AM $ 0.724
+1.02%
$ 28.04 million $ 132.65 million
Nov 18, 9 AM $ 0.716
-1.98%
$ 27.75 million $ 132.12 million
Nov 18, 8 AM $ 0.731
+1.81%
$ 28.3 million $ 134.49 million
Nov 18, 7 AM $ 0.718
-0.11%
$ 27.76 million $ 130.92 million
Nov 18, 6 AM $ 0.717
+0.04%
$ 27.79 million $ 130.64 million
Nov 18, 5 AM $ 0.718
-1.28%
$ 27.84 million $ 131.1 million
Nov 18, 4 AM $ 0.728
+0.60%
$ 28.18 million $ 132.86 million
Nov 18, 3 AM $ 0.723
-0.34%
$ 28.01 million $ 131.07 million
Nov 18, 2 AM $ 0.726
-0.96%
$ 28.11 million $ 131.79 million
Nov 18, 1 AM $ 0.734
+1.46%
$ 28.42 million $ 132.25 million
Nov 18, 12 AM $ 0.723
+0.50%
$ 28 million $ 130.07 million
Nov 17, 11 PM $ 0.72
-0.63%
$ 27.89 million $ 127.44 million
Nov 17, 10 PM $ 0.723
+0.90%
$ 28.02 million $ 129.31 million
Nov 17, 9 PM $ 0.716
-1.78%
$ 27.75 million $ 129.25 million
Nov 17, 8 PM $ 0.728
+0.51%
$ 28.18 million $ 131.1 million
Nov 17, 7 PM $ 0.723
-2.16%
$ 28.01 million $ 130.56 million
Nov 17, 6 PM $ 0.74
+0.82%
$ 28.65 million $ 132.67 million
Nov 17, 5 PM $ 0.734
-1.61%
$ 28.41 million $ 134.18 million
Nov 17, 4 PM $ 0.747
-0.26%
$ 28.92 million $ 135.07 million
Nov 17, 3 PM $ 0.749
+2.60%
$ 29.01 million $ 133.33 million
Nov 17, 2 PM $ 0.73
-0.86%
$ 28.29 million $ 132.52 million
Nov 17, 1 PM $ 0.736
-2.00%
$ 28.46 million $ 132.17 million
Nov 17, 12 PM $ 0.752
+0.49%
$ 29.14 million $ 135.98 million
Nov 17, 11 AM $ 0.75
-0.34%
$ 29.04 million $ 135.59 million
Nov 17, 10 AM $ 0.752
-1.59%
$ 29.12 million $ 134.02 million
Nov 17, 9 AM $ 0.764
-0.48%
$ 29.6 million $ 136.65 million