Adshares Historical Data

ADS Page 78
Download
Date Close Price change Market cap Trading volume
Nov 15, 8 AM $ 0.749
-0.48%
$ 29.01 million $ 122.64 million
Nov 15, 7 AM $ 0.753
-1.77%
$ 29.15 million $ 121.91 million
Nov 15, 6 AM $ 0.772
-0.91%
$ 29.91 million $ 125.36 million
Nov 15, 5 AM $ 0.779
-2.64%
$ 30.15 million $ 125.53 million
Nov 15, 4 AM $ 0.8
-0.22%
$ 31 million $ 63.99 million
Nov 15, 3 AM $ 0.802
-0.01%
$ 31.07 million $ 119.85 million
Nov 15, 2 AM $ 0.802
+0.45%
$ 31.07 million $ 120.09 million
Nov 15, 1 AM $ 0.799
+0.49%
$ 30.93 million $ 120.13 million
Nov 15, 12 AM $ 0.795
+6.03%
$ 30.78 million $ 120.17 million
Nov 14, 11 PM $ 0.75
-0.17%
$ 29.03 million $ 120.09 million
Nov 14, 10 PM $ 0.75
-1.26%
$ 29.04 million $ 118.36 million
Nov 14, 9 PM $ 0.759
+1.27%
$ 29.41 million $ 121.38 million
Nov 14, 8 PM $ 0.748
-0.39%
$ 28.98 million $ 120.39 million
Nov 14, 7 PM $ 0.751
-0.07%
$ 29.09 million $ 119.17 million
Nov 14, 6 PM $ 0.749
-6.70%
$ 29 million $ 118.71 million
Nov 14, 5 PM $ 0.804
+9.06%
$ 31.16 million $ 117.31 million
Nov 14, 4 PM $ 0.738
+0.00%
$ 28.57 million $ 117.28 million
Nov 14, 3 PM $ 0.738
-1.31%
$ 28.57 million $ 117.25 million
Nov 14, 2 PM $ 0.749
-0.82%
$ 28.99 million $ 117.15 million
Nov 14, 1 PM $ 0.755
-0.03%
$ 29.23 million $ 119.31 million
Nov 14, 12 PM $ 0.755
+0.24%
$ 29.24 million $ 117.77 million
Nov 14, 11 AM $ 0.753
-0.96%
$ 29.17 million $ 116.95 million
Nov 14, 10 AM $ 0.762
+0.36%
$ 29.33 million $ 116.96 million
Nov 14, 9 AM $ 0.759
-1.01%
$ 29.39 million $ 118.79 million
Nov 14, 8 AM $ 0.767
+0.01%
$ 29.71 million $ 119.47 million
Nov 14, 7 AM $ 0.767
+0.32%
$ 29.75 million $ 119.46 million
Nov 14, 6 AM $ 0.764
-0.20%
$ 29.59 million $ 118.99 million
Nov 14, 5 AM $ 0.766
+0.09%
$ 29.83 million $ 119.46 million
Nov 14, 4 AM $ 0.765
-0.61%
$ 29.62 million $ 118.18 million
Nov 14, 3 AM $ 0.769
+0.07%
$ 29.81 million $ 116.94 million
Nov 14, 2 AM $ 0.769
+1.24%
$ 29.77 million $ 116.94 million
Nov 14, 1 AM $ 0.759
+1.79%
$ 29.23 million $ 114.39 million
Nov 14, 12 AM $ 0.745
-1.42%
$ 28.86 million $ 113.55 million
Nov 13, 11 PM $ 0.756
-1.01%
$ 29.29 million $ 115.48 million
Nov 13, 10 PM $ 0.764
+0.20%
$ 29.59 million $ 114.77 million
Nov 13, 9 PM $ 0.762
+0.18%
$ 29.53 million $ 115.56 million
Nov 13, 8 PM $ 0.761
-0.94%
$ 29.47 million $ 115 million
Nov 13, 7 PM $ 0.768
-1.38%
$ 29.75 million $ 116.92 million
Nov 13, 6 PM $ 0.781
-0.82%
$ 30.25 million $ 117.17 million
Nov 13, 5 PM $ 0.789
-1.56%
$ 30.55 million $ 118.87 million
Nov 13, 4 PM $ 0.802
+0.06%
$ 30.97 million $ 119.49 million
Nov 13, 3 PM $ 0.801
-1.05%
$ 31.03 million $ 120.03 million
Nov 13, 2 PM $ 0.81
+2.24%
$ 31.44 million $ 120.64 million
Nov 13, 1 PM $ 0.794
-4.25%
$ 30.74 million $ 119.15 million
Nov 13, 12 PM $ 0.829
+1.50%
$ 32.1 million $ 122.93 million
Nov 13, 11 AM $ 0.816
-1.24%
$ 31.63 million $ 120.81 million
Nov 13, 10 AM $ 0.826
+0.46%
$ 32 million $ 122.18 million
Nov 13, 9 AM $ 0.822
-1.11%
$ 31.85 million $ 122.78 million
Nov 13, 8 AM $ 0.832
+1.73%
$ 32.22 million $ 123.49 million
Nov 13, 7 AM $ 0.818
+1.19%
$ 31.67 million $ 121.92 million