Adshares Historical Data

ADS Page 83
Download
Date Close Price change Market cap Trading volume
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
Nov 5, 3 AM $ 0.768
-0.24%
$ 29.76 million $ 100.79 million
Nov 5, 2 AM $ 0.766
+2.73%
$ 29.66 million $ 99.23 million
Nov 5, 1 AM $ 0.744
+0.56%
$ 28.83 million $ 97.99 million
Nov 5, 12 AM $ 0.739
-1.81%
$ 28.64 million $ 96.46 million
Nov 4, 11 PM $ 0.753
+0.67%
$ 29.17 million $ 97.13 million
Nov 4, 10 PM $ 0.748
+0.90%
$ 28.98 million $ 95.07 million
Nov 4, 9 PM $ 0.741
-2.71%
$ 28.72 million $ 95.29 million
Nov 4, 8 PM $ 0.762
-1.81%
$ 29.52 million $ 97.92 million
Nov 4, 7 PM $ 0.776
-1.21%
$ 30.07 million $ 98.24 million
Nov 4, 6 PM $ 0.786
-0.35%
$ 30.44 million $ 99.94 million
Nov 4, 5 PM $ 0.788
+0.31%
$ 30.54 million $ 100.6 million
Nov 4, 4 PM $ 0.786
-1.10%
$ 30.45 million $ 101.32 million
Nov 4, 3 PM $ 0.793
+1.73%
$ 30.74 million $ 101.32 million
Nov 4, 2 PM $ 0.78
-0.99%
$ 30.23 million $ 98.89 million
Nov 4, 1 PM $ 0.789
-1.22%
$ 30.55 million $ 99.47 million
Nov 4, 12 PM $ 0.798
-0.45%
$ 30.92 million $ 100.85 million
Nov 4, 11 AM $ 0.802
+0.35%
$ 31.05 million $ 100.52 million
Nov 4, 10 AM $ 0.8
-0.20%
$ 30.98 million $ 100.7 million
Nov 4, 9 AM $ 0.801
-0.20%
$ 31.04 million $ 100.43 million
Nov 4, 8 AM $ 0.803
+0.82%
$ 31.09 million $ 101.59 million
Nov 4, 7 AM $ 0.796
-3.15%
$ 30.85 million $ 101.66 million
Nov 4, 6 AM $ 0.816
+0.70%
$ 31.6 million $ 103.74 million
Nov 4, 5 AM $ 0.81
-0.13%
$ 31.38 million $ 104.76 million
Nov 4, 4 AM $ 0.811
-0.46%
$ 31.42 million $ 104.14 million
Nov 4, 3 AM $ 0.815
+1.54%
$ 31.58 million $ 104.3 million
Nov 4, 2 AM $ 0.802
-2.22%
$ 31.07 million $ 102.81 million
Nov 4, 1 AM $ 0.82
+1.59%
$ 31.77 million $ 103.9 million
Nov 4, 12 AM $ 0.807
+1.75%
$ 31.28 million $ 102.77 million
Nov 3, 11 PM $ 0.795
-2.70%
$ 30.79 million $ 100.81 million
Nov 3, 10 PM $ 0.817
-0.08%
$ 31.64 million $ 101.93 million
Nov 3, 9 PM $ 0.821
+1.11%
$ 31.81 million $ 102.96 million
Nov 3, 8 PM $ 0.812
-1.54%
$ 31.46 million $ 101.73 million
Nov 3, 7 PM $ 0.824
+0.76%
$ 31.91 million $ 103.22 million
Nov 3, 6 PM $ 0.817
-0.86%
$ 31.66 million $ 101.84 million
Nov 3, 5 PM $ 0.827
+0.28%
$ 32.03 million $ 103 million
Nov 3, 4 PM $ 0.83
-0.95%
$ 32.14 million $ 103.09 million
Nov 3, 3 PM $ 0.838
-1.51%
$ 32.45 million $ 104.36 million
Nov 3, 2 PM $ 0.85
+1.08%
$ 32.93 million $ 104.8 million
Nov 3, 1 PM $ 0.841
-0.59%
$ 32.58 million $ 103.52 million
Nov 3, 12 PM $ 0.846
+0.99%
$ 32.77 million $ 102.7 million
Nov 3, 11 AM $ 0.838
+0.59%
$ 32.45 million $ 101.96 million
Nov 3, 10 AM $ 0.833
-1.03%
$ 32.26 million $ 101.09 million
Nov 3, 9 AM $ 0.841
+1.46%
$ 32.59 million $ 102.31 million
Nov 3, 8 AM $ 0.829
+0.57%
$ 32.13 million $ 101.3 million
Nov 3, 7 AM $ 0.824
-1.16%
$ 31.92 million $ 101.03 million
Nov 3, 6 AM $ 0.834
-0.67%
$ 32.3 million $ 102.78 million
Nov 3, 5 AM $ 0.839
-0.99%
$ 32.51 million $ 103.35 million
Nov 3, 4 AM $ 0.848
-0.33%
$ 32.87 million $ 103.51 million