Adshares Historical Data

ADS Page 79
Download
Date Close Price change Market cap Trading volume
Nov 13, 7 AM $ 0.818
+1.19%
$ 31.67 million $ 121.92 million
Nov 13, 6 AM $ 0.81
-0.93%
$ 31.36 million $ 120.2 million
Nov 13, 5 AM $ 0.816
-0.50%
$ 31.62 million $ 120.59 million
Nov 13, 4 AM $ 0.821
-2.08%
$ 31.92 million $ 121.83 million
Nov 13, 3 AM $ 0.838
+0.07%
$ 32.45 million $ 98.67 million
Nov 13, 2 AM $ 0.837
-0.28%
$ 32.41 million $ 985,427
Nov 13, 1 AM $ 0.837
+0.36%
$ 32.44 million $ 986,457
Nov 13, 12 AM $ 0.834
+0.14%
$ 32.32 million $ 994,674
Nov 12, 11 PM $ 0.834
-0.08%
$ 32.3 million $ 1.05 million
Nov 12, 10 PM $ 0.834
-0.05%
$ 32.31 million $ 1.05 million
Nov 12, 9 PM $ 0.835
-0.06%
$ 32.33 million $ 116.9 million
Nov 12, 8 PM $ 0.835
+0.22%
$ 32.34 million $ 119.72 million
Nov 12, 7 PM $ 0.832
-0.40%
$ 32.21 million $ 119.75 million
Nov 12, 6 PM $ 0.835
-0.09%
$ 32.34 million $ 119.75 million
Nov 12, 5 PM $ 0.834
+0.21%
$ 32.3 million $ 119.82 million
Nov 12, 4 PM $ 0.82
+0.29%
$ 31.75 million $ 119.73 million
Nov 12, 3 PM $ 0.819
-0.24%
$ 31.8 million $ 120.62 million
Nov 12, 2 PM $ 0.821
-0.47%
$ 31.8 million $ 120.38 million
Nov 12, 1 PM $ 0.825
+0.52%
$ 31.97 million $ 120.88 million
Nov 12, 12 PM $ 0.82
+1.80%
$ 31.76 million $ 118.42 million
Nov 12, 11 AM $ 0.806
+0.71%
$ 31.24 million $ 116.49 million
Nov 12, 10 AM $ 0.801
+0.16%
$ 31.01 million $ 115.25 million
Nov 12, 9 AM $ 0.799
+0.59%
$ 31.08 million $ 117.7 million
Nov 12, 8 AM $ 0.795
+1.20%
$ 30.78 million $ 117.32 million
Nov 12, 7 AM $ 0.785
-0.09%
$ 30.41 million $ 116.67 million
Nov 12, 6 AM $ 0.786
-0.74%
$ 30.45 million $ 117.22 million
Nov 12, 5 AM $ 0.79
+0.13%
$ 30.68 million $ 116.73 million
Nov 12, 4 AM $ 0.789
-1.06%
$ 30.56 million $ 116.67 million
Nov 12, 3 AM $ 0.798
+0.94%
$ 30.92 million $ 115.87 million
Nov 12, 2 AM $ 0.791
-0.77%
$ 30.63 million $ 114.9 million
Nov 12, 1 AM $ 0.797
-1.71%
$ 30.88 million $ 115.37 million
Nov 12, 12 AM $ 0.812
+1.61%
$ 31.44 million $ 117.76 million
Nov 11, 11 PM $ 0.797
-0.55%
$ 30.87 million $ 117.16 million
Nov 11, 10 PM $ 0.803
+0.30%
$ 31.09 million $ 117.23 million
Nov 11, 9 PM $ 0.798
+1.25%
$ 30.83 million $ 115.57 million
Nov 11, 8 PM $ 0.788
-1.94%
$ 30.52 million $ 114.47 million
Nov 11, 7 PM $ 0.803
-0.25%
$ 31.11 million $ 115.92 million
Nov 11, 6 PM $ 0.804
-0.96%
$ 31.15 million $ 116.79 million
Nov 11, 5 PM $ 0.813
+0.81%
$ 31.51 million $ 118.27 million
Nov 11, 4 PM $ 0.808
+0.87%
$ 31.29 million $ 117.59 million
Nov 11, 3 PM $ 0.801
-1.63%
$ 31.03 million $ 117.83 million
Nov 11, 2 PM $ 0.814
+0.00%
$ 31.53 million $ 119.7 million
Nov 11, 1 PM $ 0.814
-1.32%
$ 31.59 million $ 120.59 million
Nov 11, 12 PM $ 0.822
-0.58%
$ 31.83 million $ 120.29 million
Nov 11, 11 AM $ 0.826
-0.14%
$ 32.15 million $ 121.29 million
Nov 11, 10 AM $ 0.827
+0.47%
$ 32.04 million $ 120.1 million
Nov 11, 9 AM $ 0.823
-2.75%
$ 31.91 million $ 120.52 million
Nov 11, 8 AM $ 0.846
+2.14%
$ 32.78 million $ 124.17 million
Nov 11, 7 AM $ 0.829
+1.50%
$ 32.13 million $ 121.68 million
Nov 11, 6 AM $ 0.818
+0.15%
$ 31.67 million $ 120.59 million