Adshares Historical Data

ADS Page 82
Download
Date Close Price change Market cap Trading volume
Nov 7, 5 AM $ 0.769
-0.03%
$ 29.79 million $ 107.22 million
Nov 7, 4 AM $ 0.769
+0.71%
$ 29.8 million $ 105.75 million
Nov 7, 3 AM $ 0.764
-1.12%
$ 29.6 million $ 105.56 million
Nov 7, 2 AM $ 0.772
+1.04%
$ 29.92 million $ 105.53 million
Nov 7, 1 AM $ 0.764
+0.32%
$ 29.61 million $ 104.88 million
Nov 7, 12 AM $ 0.762
-2.03%
$ 29.52 million $ 104.04 million
Nov 6, 11 PM $ 0.778
+2.31%
$ 30.13 million $ 106.08 million
Nov 6, 10 PM $ 0.76
-1.63%
$ 29.46 million $ 103.4 million
Nov 6, 9 PM $ 0.773
+0.49%
$ 29.95 million $ 107.5 million
Nov 6, 8 PM $ 0.77
+0.16%
$ 29.81 million $ 106.32 million
Nov 6, 7 PM $ 0.767
-0.27%
$ 29.7 million $ 105.14 million
Nov 6, 6 PM $ 0.768
+1.21%
$ 29.75 million $ 105.62 million
Nov 6, 5 PM $ 0.758
-0.53%
$ 29.38 million $ 103.79 million
Nov 6, 4 PM $ 0.761
-1.04%
$ 29.47 million $ 103.55 million
Nov 6, 3 PM $ 0.77
-0.54%
$ 29.82 million $ 104.21 million
Nov 6, 2 PM $ 0.773
+1.41%
$ 29.96 million $ 104.15 million
Nov 6, 1 PM $ 0.763
-0.68%
$ 29.56 million $ 103.03 million
Nov 6, 12 PM $ 0.768
-1.53%
$ 29.74 million $ 104.05 million
Nov 6, 11 AM $ 0.78
+0.14%
$ 30.2 million $ 105.56 million
Nov 6, 10 AM $ 0.778
-0.20%
$ 30.15 million $ 105.77 million
Nov 6, 9 AM $ 0.78
-0.15%
$ 30.23 million $ 105.68 million
Nov 6, 8 AM $ 0.782
+0.79%
$ 30.29 million $ 105.83 million
Nov 6, 7 AM $ 0.776
-0.75%
$ 30.11 million $ 106.48 million
Nov 6, 6 AM $ 0.782
+1.24%
$ 30.28 million $ 106.06 million
Nov 6, 5 AM $ 0.773
-2.13%
$ 29.94 million $ 106.95 million
Nov 6, 4 AM $ 0.793
+0.52%
$ 30.72 million $ 107.89 million
Nov 6, 3 AM $ 0.788
+0.48%
$ 30.55 million $ 106.7 million
Nov 6, 2 AM $ 0.785
+0.49%
$ 30.4 million $ 106.24 million
Nov 6, 1 AM $ 0.781
-0.75%
$ 30.25 million $ 105.81 million
Nov 6, 12 AM $ 0.787
-0.56%
$ 30.47 million $ 106.45 million
Nov 5, 11 PM $ 0.791
+1.07%
$ 30.63 million $ 106.32 million
Nov 5, 10 PM $ 0.782
-2.40%
$ 30.28 million $ 105.52 million
Nov 5, 9 PM $ 0.801
+1.32%
$ 31.03 million $ 107.13 million
Nov 5, 8 PM $ 0.791
-0.36%
$ 30.63 million $ 106.78 million
Nov 5, 7 PM $ 0.793
+2.35%
$ 30.72 million $ 105.85 million
Nov 5, 6 PM $ 0.775
-0.04%
$ 30.02 million $ 102.9 million
Nov 5, 5 PM $ 0.773
-2.05%
$ 29.94 million $ 103.63 million
Nov 5, 4 PM $ 0.789
+3.01%
$ 30.57 million $ 104.74 million
Nov 5, 3 PM $ 0.767
+0.22%
$ 29.7 million $ 103.08 million
Nov 5, 2 PM $ 0.765
+0.41%
$ 29.64 million $ 101.82 million
Nov 5, 1 PM $ 0.762
-0.38%
$ 29.54 million $ 102.19 million
Nov 5, 12 PM $ 0.764
+1.00%
$ 29.61 million $ 102.3 million
Nov 5, 11 AM $ 0.757
-0.73%
$ 29.31 million $ 100.51 million
Nov 5, 10 AM $ 0.762
-1.21%
$ 29.52 million $ 101 million
Nov 5, 9 AM $ 0.771
+0.57%
$ 29.87 million $ 101.04 million
Nov 5, 8 AM $ 0.767
+0.37%
$ 29.7 million $ 101.07 million
Nov 5, 7 AM $ 0.765
-0.61%
$ 29.62 million $ 99.46 million
Nov 5, 6 AM $ 0.767
-1.54%
$ 29.73 million $ 99.56 million
Nov 5, 5 AM $ 0.779
+1.74%
$ 30.19 million $ 101.11 million
Nov 5, 4 AM $ 0.767
-0.24%
$ 29.71 million $ 100.13 million