Adshares Historical Data

ADS Page 80
Download
Date Close Price change Market cap Trading volume
Nov 11, 6 AM $ 0.818
+0.15%
$ 31.67 million $ 120.59 million
Nov 11, 5 AM $ 0.816
+1.76%
$ 31.56 million $ 120 million
Nov 11, 4 AM $ 0.802
-1.69%
$ 31.05 million $ 117.93 million
Nov 11, 3 AM $ 0.817
-1.19%
$ 31.65 million $ 120.44 million
Nov 11, 2 AM $ 0.825
-0.40%
$ 31.94 million $ 121.33 million
Nov 11, 1 AM $ 0.828
+2.27%
$ 32.02 million $ 122.2 million
Nov 11, 12 AM $ 0.809
-1.29%
$ 31.35 million $ 117.88 million
Nov 10, 11 PM $ 0.819
+0.47%
$ 31.74 million $ 119.58 million
Nov 10, 10 PM $ 0.815
+0.68%
$ 31.57 million $ 118 million
Nov 10, 9 PM $ 0.806
-0.74%
$ 31.24 million $ 117.78 million
Nov 10, 8 PM $ 0.813
+0.31%
$ 31.5 million $ 118.94 million
Nov 10, 7 PM $ 0.812
-0.89%
$ 31.45 million $ 119.62 million
Nov 10, 6 PM $ 0.819
+1.55%
$ 31.73 million $ 120.28 million
Nov 10, 5 PM $ 0.807
+0.34%
$ 31.25 million $ 118.06 million
Nov 10, 4 PM $ 0.804
-0.17%
$ 31.16 million $ 118.2 million
Nov 10, 3 PM $ 0.806
-1.57%
$ 31.22 million $ 118.65 million
Nov 10, 2 PM $ 0.817
-1.10%
$ 31.67 million $ 119.26 million
Nov 10, 1 PM $ 0.829
+0.55%
$ 32.13 million $ 119.99 million
Nov 10, 12 PM $ 0.824
-0.56%
$ 31.94 million $ 120.77 million
Nov 10, 11 AM $ 0.829
+1.02%
$ 32.11 million $ 120.39 million
Nov 10, 10 AM $ 0.821
-0.49%
$ 31.79 million $ 119.82 million
Nov 10, 9 AM $ 0.825
+0.55%
$ 31.96 million $ 121.82 million
Nov 10, 8 AM $ 0.82
+1.06%
$ 31.78 million $ 122.87 million
Nov 10, 7 AM $ 0.812
-1.04%
$ 31.47 million $ 119.56 million
Nov 10, 6 AM $ 0.821
+0.75%
$ 31.81 million $ 121.82 million
Nov 10, 5 AM $ 0.816
-0.14%
$ 31.6 million $ 120.94 million
Nov 10, 4 AM $ 0.818
-0.59%
$ 31.7 million $ 121.59 million
Nov 10, 3 AM $ 0.822
+0.03%
$ 31.85 million $ 121.9 million
Nov 10, 2 AM $ 0.821
-2.32%
$ 31.8 million $ 123.14 million
Nov 10, 1 AM $ 0.839
+3.25%
$ 32.49 million $ 123.07 million
Nov 10, 12 AM $ 0.81
+1.64%
$ 31.39 million $ 119.74 million
Nov 9, 11 PM $ 0.796
-3.56%
$ 31.06 million $ 117.98 million
Nov 9, 10 PM $ 0.826
+2.09%
$ 32.08 million $ 121.4 million
Nov 9, 9 PM $ 0.809
-0.03%
$ 31.33 million $ 118.96 million
Nov 9, 8 PM $ 0.809
-0.68%
$ 31.33 million $ 119.48 million
Nov 9, 7 PM $ 0.814
+1.74%
$ 31.54 million $ 118.4 million
Nov 9, 6 PM $ 0.8
-0.74%
$ 31 million $ 116.79 million
Nov 9, 5 PM $ 0.806
+0.08%
$ 31.23 million $ 116.9 million
Nov 9, 4 PM $ 0.811
+1.14%
$ 31.42 million $ 117.37 million
Nov 9, 3 PM $ 0.801
+1.06%
$ 31.04 million $ 115.96 million
Nov 9, 2 PM $ 0.793
-0.08%
$ 30.71 million $ 114.51 million
Nov 9, 1 PM $ 0.793
+1.41%
$ 30.73 million $ 114.06 million
Nov 9, 12 PM $ 0.783
-0.44%
$ 30.34 million $ 112.98 million
Nov 9, 11 AM $ 0.786
-0.48%
$ 30.47 million $ 113.38 million
Nov 9, 10 AM $ 0.792
+1.28%
$ 30.68 million $ 113.72 million
Nov 9, 9 AM $ 0.782
+0.15%
$ 30.29 million $ 111.69 million
Nov 9, 8 AM $ 0.781
-0.45%
$ 30.26 million $ 111.74 million
Nov 9, 7 AM $ 0.784
+0.59%
$ 30.32 million $ 111.37 million
Nov 9, 6 AM $ 0.779
+0.12%
$ 30.2 million $ 110.64 million
Nov 9, 5 AM $ 0.779
+1.78%
$ 30.17 million $ 110.46 million