Adshares Historical Data

ADS Page 8
Download
Date Close Price change Market cap Trading volume
Jul 21, 10 PM $ 0.754
-1.22%
$ 29.21 million $ 17.07 million
Jul 21, 9 PM $ 0.763
+0.66%
$ 29.58 million $ 17.22 million
Jul 21, 8 PM $ 0.758
+0.29%
$ 29.39 million $ 17 million
Jul 21, 7 PM $ 0.757
+0.34%
$ 29.33 million $ 16.94 million
Jul 21, 6 PM $ 0.755
+0.30%
$ 29.24 million $ 16.68 million
Jul 21, 5 PM $ 0.752
+0.48%
$ 29.12 million $ 16.79 million
Jul 21, 4 PM $ 0.748
-0.28%
$ 28.98 million $ 16.69 million
Jul 21, 3 PM $ 0.75
-0.24%
$ 29.06 million $ 16.7 million
Jul 21, 2 PM $ 0.752
+2.77%
$ 29.15 million $ 16.55 million
Jul 21, 1 PM $ 0.73
+0.19%
$ 28.29 million $ 16.19 million
Jul 21, 12 PM $ 0.729
+0.18%
$ 28.24 million $ 15.93 million
Jul 21, 11 AM $ 0.727
-0.71%
$ 28.18 million $ 15.89 million
Jul 21, 10 AM $ 0.733
-0.99%
$ 28.4 million $ 15.83 million
Jul 21, 9 AM $ 0.741
+2.02%
$ 28.7 million $ 15.88 million
Jul 21, 8 AM $ 0.727
+1.23%
$ 28.18 million $ 15.88 million
Jul 21, 7 AM $ 0.718
+0.84%
$ 27.82 million $ 15.54 million
Jul 21, 6 AM $ 0.712
+0.24%
$ 27.6 million $ 15.19 million
Jul 21, 5 AM $ 0.71
-0.31%
$ 27.53 million $ 15.4 million
Jul 21, 4 AM $ 0.713
+0.05%
$ 27.61 million $ 15.49 million
Jul 21, 3 AM $ 0.713
+0.71%
$ 27.62 million $ 15.37 million
Jul 21, 2 AM $ 0.707
+0.65%
$ 27.41 million $ 15.09 million
Jul 21, 1 AM $ 0.703
+0.64%
$ 27.23 million $ 14.86 million
Jul 21, 12 AM $ 0.7
+1.36%
$ 27.13 million $ 14.76 million
Jul 20, 11 PM $ 0.691
+0.58%
$ 26.77 million $ 14.66 million
Jul 20, 10 PM $ 0.686
+0.25%
$ 26.6 million $ 14.54 million
Jul 20, 9 PM $ 0.686
-1.70%
$ 26.58 million $ 14.6 million
Jul 20, 8 PM $ 0.698
-0.31%
$ 27.05 million $ 14.69 million
Jul 20, 7 PM $ 0.7
+0.75%
$ 27.13 million $ 14.72 million
Jul 20, 6 PM $ 0.695
+0.17%
$ 26.93 million $ 14.78 million
Jul 20, 5 PM $ 0.694
-0.41%
$ 26.9 million $ 14.72 million
Jul 20, 4 PM $ 0.696
-0.90%
$ 26.97 million $ 14.88 million
Jul 20, 3 PM $ 0.702
+0.27%
$ 27.21 million $ 14.96 million
Jul 20, 2 PM $ 0.7
+0.09%
$ 27.14 million $ 14.91 million
Jul 20, 1 PM $ 0.701
+0.82%
$ 27.15 million $ 14.93 million
Jul 20, 12 PM $ 0.695
+0.31%
$ 26.93 million $ 15.21 million
Jul 20, 11 AM $ 0.695
+1.37%
$ 26.93 million $ 14.91 million
Jul 20, 10 AM $ 0.685
+3.33%
$ 26.56 million $ 14.63 million
Jul 20, 9 AM $ 0.663
+1.97%
$ 25.7 million $ 14.5 million
Jul 20, 8 AM $ 0.65
-1.38%
$ 25.2 million $ 14.49 million
Jul 20, 7 AM $ 0.66
-0.56%
$ 25.58 million $ 14.5 million
Jul 20, 6 AM $ 0.664
-0.32%
$ 25.72 million $ 14.44 million
Jul 20, 5 AM $ 0.663
-0.45%
$ 25.7 million $ 14.36 million
Jul 20, 4 AM $ 0.666
+1.59%
$ 25.81 million $ 14.3 million
Jul 20, 3 AM $ 0.656
-1.03%
$ 25.41 million $ 14.59 million
Jul 20, 2 AM $ 0.663
+0.24%
$ 25.68 million $ 14.8 million
Jul 20, 1 AM $ 0.661
-0.12%
$ 25.62 million $ 14.91 million
Jul 20, 12 AM $ 0.662
+0.70%
$ 25.65 million $ 14.93 million
Jul 19, 11 PM $ 0.657
+0.23%
$ 25.48 million $ 14.76 million
Jul 19, 10 PM $ 0.656
-2.32%
$ 25.41 million $ 14.69 million
Jul 19, 9 PM $ 0.671
-0.49%
$ 26.01 million $ 15.16 million