Adshares Historical Data

ADS Page 8
Download
Date Close Price change Market cap Trading volume
Apr 5, 11 PM $ 7.32
+0.91%
$ 283.45 million $ 191.47 million
Apr 5, 10 PM $ 7.23
+1.09%
$ 280 million $ 186.85 million
Apr 5, 9 PM $ 7.15
+3.10%
$ 277.23 million $ 183.57 million
Apr 5, 8 PM $ 6.92
-2.19%
$ 268.14 million $ 178.33 million
Apr 5, 7 PM $ 7.08
+1.69%
$ 274.18 million $ 179.42 million
Apr 5, 6 PM $ 6.97
+0.08%
$ 270.14 million $ 177.22 million
Apr 5, 5 PM $ 6.96
+3.53%
$ 269.69 million $ 174.87 million
Apr 5, 4 PM $ 6.75
+1.20%
$ 261.47 million $ 169.82 million
Apr 5, 3 PM $ 6.69
+5.36%
$ 259.17 million $ 166.82 million
Apr 5, 2 PM $ 6.35
+0.30%
$ 245.88 million $ 157.35 million
Apr 5, 1 PM $ 6.34
+1.04%
$ 245.61 million $ 157.38 million
Apr 5, 12 PM $ 6.27
+1.12%
$ 243.08 million $ 155.29 million
Apr 5, 11 AM $ 6.19
-1.62%
$ 239.81 million $ 153.81 million
Apr 5, 10 AM $ 6.29
+0.24%
$ 243.87 million $ 155.75 million
Apr 5, 9 AM $ 6.3
-0.69%
$ 244.2 million $ 154.37 million
Apr 5, 8 AM $ 6.3
+0.89%
$ 244.03 million $ 156.45 million
Apr 5, 7 AM $ 6.25
-0.05%
$ 242.03 million $ 155.53 million
Apr 5, 6 AM $ 6.25
+1.39%
$ 242.16 million $ 153.39 million
Apr 5, 5 AM $ 6.16
-2.90%
$ 238.77 million $ 154.07 million
Apr 5, 4 AM $ 6.34
+0.55%
$ 245.79 million $ 156.78 million
Apr 5, 3 AM $ 6.29
+0.15%
$ 243.62 million $ 154.78 million
Apr 5, 2 AM $ 6.28
+0.07%
$ 243.52 million $ 156.27 million
Apr 5, 1 AM $ 6.26
+1.48%
$ 242.71 million $ 156.32 million
Apr 5, 12 AM $ 6.16
-1.33%
$ 238.7 million $ 152.95 million
Apr 4, 11 PM $ 6.26
+1.47%
$ 242.39 million $ 153.12 million
Apr 4, 10 PM $ 6.16
+2.50%
$ 238.84 million $ 151.98 million
Apr 4, 9 PM $ 6.06
+0.51%
$ 234.85 million $ 151.32 million
Apr 4, 8 PM $ 6.03
+1.09%
$ 233.55 million $ 151.47 million
Apr 4, 7 PM $ 5.97
+0.93%
$ 231.18 million $ 150.26 million
Apr 4, 6 PM $ 5.91
+0.55%
$ 229.03 million $ 151.25 million
Apr 4, 5 PM $ 5.91
+1.19%
$ 228.85 million $ 151.96 million
Apr 4, 4 PM $ 5.83
+2.11%
$ 226.03 million $ 147.93 million
Apr 4, 3 PM $ 5.75
-2.17%
$ 222.76 million $ 146.61 million
Apr 4, 2 PM $ 5.88
+0.42%
$ 227.85 million $ 149.37 million
Apr 4, 1 PM $ 5.86
+1.04%
$ 226.91 million $ 149.23 million
Apr 4, 12 PM $ 5.81
+2.73%
$ 225.31 million $ 148.83 million
Apr 4, 11 AM $ 5.66
+0.64%
$ 219.33 million $ 143.17 million
Apr 4, 10 AM $ 5.63
+1.55%
$ 218.26 million $ 143.15 million
Apr 4, 9 AM $ 5.55
-1.77%
$ 214.93 million $ 141.48 million
Apr 4, 8 AM $ 5.64
+1.28%
$ 218.63 million $ 142.43 million
Apr 4, 7 AM $ 5.56
+1.22%
$ 215.62 million $ 140.33 million
Apr 4, 6 AM $ 5.5
+1.46%
$ 213.08 million $ 137.67 million
Apr 4, 5 AM $ 5.41
+1.56%
$ 209.59 million $ 135.97 million
Apr 4, 4 AM $ 5.33
-0.81%
$ 206.6 million $ 131.43 million
Apr 4, 3 AM $ 5.35
-0.70%
$ 207.37 million $ 133.34 million
Apr 4, 2 AM $ 5.41
+0.61%
$ 209.8 million $ 133.55 million
Apr 4, 1 AM $ 5.37
+0.14%
$ 208.26 million $ 131.65 million
Apr 4, 12 AM $ 5.37
+1.10%
$ 207.92 million $ 130.36 million
Apr 3, 11 PM $ 5.3
+0.50%
$ 205.33 million $ 128.14 million
Apr 3, 10 PM $ 5.24
+0.12%
$ 203.19 million $ 126.84 million