Adshares Historical Data

ADS Page 8
Download
Date Close Price change Market cap Trading volume
8:31 AM $ 23.59
+0.13%
$ 919.67 million $ 486.12 million
8:29 AM $ 23.57
-0.07%
$ 913.29 million $ 486.5 million
8:28 AM $ 23.52
-0.07%
$ 913.29 million $ 486.48 million
8:27 AM $ 23.57
+0.00%
$ 913.29 million $ 487.06 million
8:26 AM $ 23.43
+0.28%
$ 913.29 million $ 487.06 million
8:25 AM $ 23.37
-0.52%
$ 913.29 million $ 488.06 million
8:23 AM $ 23.49
+0.07%
$ 910.34 million $ 489.31 million
8:22 AM $ 23.43
-0.57%
$ 910.34 million $ 490.14 million
8:21 AM $ 23.53
+0.00%
$ 910.34 million $ 490.14 million
8:20 AM $ 23.61
+0.00%
$ 910.34 million $ 490.39 million
8:17 AM $ 23.6
+0.00%
$ 914.36 million $ 489.72 million
8:15 AM $ 23.69
+0.00%
$ 914.36 million $ 489.53 million
8:14 AM $ 23.72
-0.11%
$ 919.06 million $ 487.49 million
8:13 AM $ 23.77
-0.06%
$ 919.06 million $ 487.49 million
8:12 AM $ 23.85
+0.00%
$ 919.06 million $ 487.1 million
8:11 AM $ 23.85
-0.05%
$ 919.06 million $ 486.46 million
8:10 AM $ 23.85
+0.00%
$ 919.06 million $ 485.85 million
8:08 AM $ 23.52
+0.24%
$ 911.5 million $ 487.09 million
8:07 AM $ 23.47
-0.27%
$ 911.5 million $ 487.09 million
8:06 AM $ 23.56
+0.04%
$ 911.5 million $ 486.66 million
8:05 AM $ 23.54
+0.00%
$ 911.5 million $ 486.74 million
8:04 AM $ 23.46
+0.23%
$ 909.03 million $ 486.18 million
8:02 AM $ 23.44
+0.33%
$ 909.03 million $ 485.96 million
8:01 AM $ 23.35
-0.07%
$ 909.03 million $ 485.61 million
8:00 AM $ 23.35
+0.00%
$ 909.03 million $ 485.67 million
7:58 AM $ 23.31
-0.03%
$ 903.1 million $ 486 million
7:57 AM $ 23.32
+0.00%
$ 903.1 million $ 486.3 million
7:56 AM $ 23.34
-0.03%
$ 903.1 million $ 486.87 million
7:55 AM $ 23.34
-0.31%
$ 903.1 million $ 487.33 million
7:54 AM $ 23.42
-0.08%
$ 907.56 million $ 487.33 million
7:53 AM $ 23.44
-0.29%
$ 907.56 million $ 487.41 million
7:51 AM $ 23.47
-0.40%
$ 907.56 million $ 487.75 million
7:50 AM $ 23.51
+0.00%
$ 907.56 million $ 487.75 million
7:47 AM $ 23.55
-0.21%
$ 912.39 million $ 487.54 million
7:46 AM $ 23.6
-0.06%
$ 912.39 million $ 487.66 million
7:44 AM $ 23.58
+0.00%
$ 913.54 million $ 487.64 million
7:43 AM $ 23.55
+0.00%
$ 913.54 million $ 487.64 million
7:42 AM $ 23.55
-0.06%
$ 913.54 million $ 488.14 million
7:40 AM $ 23.55
-0.51%
$ 913.54 million $ 488.16 million
7:38 AM $ 23.65
+0.12%
$ 916.43 million $ 488.48 million
7:37 AM $ 23.72
+0.32%
$ 916.43 million $ 487.73 million
7:34 AM $ 23.64
+0.26%
$ 915.88 million $ 487.92 million
7:33 AM $ 23.58
+0.00%
$ 915.88 million $ 487.92 million
7:32 AM $ 23.58
+0.00%
$ 915.88 million $ 487.67 million
7:31 AM $ 23.61
-0.11%
$ 915.88 million $ 487.3 million
7:29 AM $ 23.61
+0.30%
$ 914.84 million $ 486.49 million
7:28 AM $ 23.57
+0.00%
$ 914.84 million $ 486.49 million
7:27 AM $ 23.56
+0.00%
$ 914.84 million $ 487.01 million
7:26 AM $ 23.56
+0.20%
$ 914.84 million $ 487.01 million
7:25 AM $ 23.54
+0.00%
$ 914.84 million $ 487.05 million