Adshares Historical Data

ADS Page 84
Download
Date Close Price change Market cap Trading volume
Nov 3, 4 AM $ 0.848
-0.33%
$ 32.87 million $ 103.51 million
Nov 3, 3 AM $ 0.846
-2.14%
$ 32.78 million $ 103.14 million
Nov 3, 2 AM $ 0.86
-1.35%
$ 33.3 million $ 104.77 million
Nov 3, 1 AM $ 0.871
+0.60%
$ 33.75 million $ 104.83 million
Nov 3, 12 AM $ 0.864
+0.35%
$ 33.43 million $ 104.7 million
Nov 2, 11 PM $ 0.861
-0.48%
$ 33.42 million $ 103.51 million
Nov 2, 10 PM $ 0.866
-0.01%
$ 33.54 million $ 103.58 million
Nov 2, 9 PM $ 0.864
+1.30%
$ 33.49 million $ 103.16 million
Nov 2, 8 PM $ 0.854
-0.39%
$ 33.1 million $ 102.89 million
Nov 2, 7 PM $ 0.858
+0.34%
$ 33.24 million $ 102.42 million
Nov 2, 6 PM $ 0.854
-0.37%
$ 33.1 million $ 101.74 million
Nov 2, 5 PM $ 0.857
-0.39%
$ 33.21 million $ 101.65 million
Nov 2, 4 PM $ 0.86
-0.63%
$ 33.33 million $ 102.08 million
Nov 2, 3 PM $ 0.865
+0.47%
$ 33.51 million $ 104 million
Nov 2, 2 PM $ 0.859
+0.63%
$ 33.29 million $ 102.33 million
Nov 2, 1 PM $ 0.854
-0.53%
$ 33.08 million $ 101.81 million
Nov 2, 12 PM $ 0.858
-1.57%
$ 33.25 million $ 102.77 million
Nov 2, 11 AM $ 0.872
-0.78%
$ 33.78 million $ 103.57 million
Nov 2, 10 AM $ 0.867
-0.61%
$ 33.58 million $ 102.99 million
Nov 2, 9 AM $ 0.872
-0.89%
$ 33.77 million $ 103.52 million
Nov 2, 8 AM $ 0.878
+1.02%
$ 34.02 million $ 103.77 million
Nov 2, 7 AM $ 0.87
+0.14%
$ 33.71 million $ 102.3 million
Nov 2, 6 AM $ 0.869
+0.35%
$ 33.67 million $ 102.24 million
Nov 2, 5 AM $ 0.866
-0.09%
$ 33.56 million $ 101.81 million
Nov 2, 4 AM $ 0.867
-0.18%
$ 33.59 million $ 101.67 million
Nov 2, 3 AM $ 0.87
+0.22%
$ 33.71 million $ 99.08 million
Nov 2, 2 AM $ 0.871
+0.10%
$ 33.73 million $ 98.77 million
Nov 2, 1 AM $ 0.866
+0.04%
$ 33.54 million $ 98.07 million
Nov 2, 12 AM $ 0.866
+0.04%
$ 33.54 million $ 98.63 million
Nov 1, 11 PM $ 0.865
+0.36%
$ 33.53 million $ 98.37 million
Nov 1, 10 PM $ 0.863
-0.79%
$ 33.43 million $ 98.21 million
Nov 1, 9 PM $ 0.87
+0.23%
$ 33.69 million $ 98.68 million
Nov 1, 8 PM $ 0.867
-0.98%
$ 33.6 million $ 98.23 million
Nov 1, 7 PM $ 0.875
+1.21%
$ 33.91 million $ 98.79 million
Nov 1, 6 PM $ 0.868
-0.13%
$ 33.62 million $ 98.31 million
Nov 1, 5 PM $ 0.869
-0.02%
$ 33.66 million $ 97.48 million
Nov 1, 4 PM $ 0.869
+0.16%
$ 33.68 million $ 97.53 million
Nov 1, 3 PM $ 0.868
+0.41%
$ 33.62 million $ 96.47 million
Nov 1, 2 PM $ 0.864
-0.67%
$ 33.49 million $ 95.27 million
Nov 1, 1 PM $ 0.871
-0.51%
$ 33.74 million $ 95.72 million
Nov 1, 12 PM $ 0.876
+1.17%
$ 33.94 million $ 95 million
Nov 1, 11 AM $ 0.863
-0.40%
$ 33.44 million $ 94.76 million
Nov 1, 10 AM $ 0.867
-0.53%
$ 33.61 million $ 94.54 million
Nov 1, 9 AM $ 0.871
+0.18%
$ 33.75 million $ 94.69 million
Nov 1, 8 AM $ 0.869
+1.23%
$ 33.68 million $ 96.35 million
Nov 1, 7 AM $ 0.858
+0.52%
$ 33.22 million $ 94.07 million
Nov 1, 6 AM $ 0.852
-1.81%
$ 33.01 million $ 94.58 million
Nov 1, 5 AM $ 0.868
-0.59%
$ 33.62 million $ 95.81 million
Nov 1, 4 AM $ 0.874
+1.51%
$ 33.85 million $ 95.87 million
Nov 1, 3 AM $ 0.86
-0.71%
$ 33.34 million $ 94.75 million