Adshares Historical Data

ADS Page 77
Download
Date Close Price change Market cap Trading volume
Nov 17, 9 AM $ 0.764
-0.48%
$ 29.6 million $ 136.65 million
Nov 17, 8 AM $ 0.767
+1.98%
$ 29.73 million $ 135.72 million
Nov 17, 7 AM $ 0.753
+0.32%
$ 29.16 million $ 133.58 million
Nov 17, 6 AM $ 0.75
-0.17%
$ 29.07 million $ 134.08 million
Nov 17, 5 AM $ 0.75
+0.73%
$ 29.04 million $ 132.76 million
Nov 17, 4 AM $ 0.745
+0.37%
$ 28.85 million $ 131.56 million
Nov 17, 3 AM $ 0.744
+0.92%
$ 28.82 million $ 131.44 million
Nov 17, 2 AM $ 0.741
-0.11%
$ 28.72 million $ 128.29 million
Nov 17, 1 AM $ 0.741
-0.29%
$ 28.7 million $ 130.47 million
Nov 17, 12 AM $ 0.744
-1.07%
$ 28.84 million $ 131.44 million
Nov 16, 11 PM $ 0.752
+1.13%
$ 29.13 million $ 131.71 million
Nov 16, 10 PM $ 0.744
-0.69%
$ 28.82 million $ 130.2 million
Nov 16, 9 PM $ 0.754
-0.33%
$ 29.22 million $ 132 million
Nov 16, 8 PM $ 0.756
-0.18%
$ 29.3 million $ 130.83 million
Nov 16, 7 PM $ 0.757
+0.10%
$ 29.33 million $ 131.51 million
Nov 16, 6 PM $ 0.756
+2.33%
$ 29.28 million $ 131.48 million
Nov 16, 5 PM $ 0.74
-0.24%
$ 28.65 million $ 128.58 million
Nov 16, 4 PM $ 0.74
-0.34%
$ 28.66 million $ 128.63 million
Nov 16, 3 PM $ 0.742
-0.57%
$ 28.75 million $ 128.58 million
Nov 16, 2 PM $ 0.74
-1.90%
$ 28.66 million $ 127.26 million
Nov 16, 1 PM $ 0.755
-2.12%
$ 29.23 million $ 130.13 million
Nov 16, 12 PM $ 0.77
-0.73%
$ 29.84 million $ 132.68 million
Nov 16, 11 AM $ 0.776
+2.19%
$ 30.03 million $ 132.53 million
Nov 16, 10 AM $ 0.76
-0.15%
$ 29.47 million $ 129.62 million
Nov 16, 9 AM $ 0.761
-1.26%
$ 29.47 million $ 129.65 million
Nov 16, 8 AM $ 0.776
+1.12%
$ 30.05 million $ 131.48 million
Nov 16, 7 AM $ 0.766
+0.44%
$ 29.77 million $ 130.15 million
Nov 16, 6 AM $ 0.764
-0.55%
$ 29.58 million $ 129.81 million
Nov 16, 5 AM $ 0.769
-0.34%
$ 29.77 million $ 130.5 million
Nov 16, 4 AM $ 0.769
+0.82%
$ 29.8 million $ 130.17 million
Nov 16, 3 AM $ 0.763
-0.48%
$ 29.55 million $ 129.21 million
Nov 16, 2 AM $ 0.766
+1.50%
$ 29.69 million $ 128.31 million
Nov 16, 1 AM $ 0.756
+0.62%
$ 29.27 million $ 127.77 million
Nov 16, 12 AM $ 0.752
-1.21%
$ 29.12 million $ 127.59 million
Nov 15, 11 PM $ 0.762
+0.09%
$ 29.49 million $ 128.35 million
Nov 15, 10 PM $ 0.761
-0.02%
$ 29.47 million $ 128.01 million
Nov 15, 9 PM $ 0.762
-0.69%
$ 29.53 million $ 127.87 million
Nov 15, 8 PM $ 0.767
+2.10%
$ 29.71 million $ 127.35 million
Nov 15, 7 PM $ 0.75
-2.45%
$ 29.06 million $ 125.24 million
Nov 15, 6 PM $ 0.769
+0.54%
$ 29.8 million $ 126.25 million
Nov 15, 5 PM $ 0.764
+0.72%
$ 29.61 million $ 126.71 million
Nov 15, 4 PM $ 0.759
-1.95%
$ 29.4 million $ 126.42 million
Nov 15, 3 PM $ 0.774
+2.62%
$ 29.99 million $ 127.37 million
Nov 15, 2 PM $ 0.754
-2.70%
$ 29.22 million $ 125.44 million
Nov 15, 1 PM $ 0.775
+1.39%
$ 30.02 million $ 128.34 million
Nov 15, 12 PM $ 0.764
-0.37%
$ 29.61 million $ 126.14 million
Nov 15, 11 AM $ 0.767
+1.36%
$ 29.71 million $ 124.61 million
Nov 15, 10 AM $ 0.757
-1.26%
$ 29.31 million $ 125.07 million
Nov 15, 9 AM $ 0.767
+2.34%
$ 29.69 million $ 125.61 million
Nov 15, 8 AM $ 0.749
-0.48%
$ 29.01 million $ 122.64 million