Adshares Historical Data

ADS Page 85
Download
Date Close Price change Market cap Trading volume
Nov 1, 3 AM $ 0.86
-0.71%
$ 33.34 million $ 94.75 million
Nov 1, 2 AM $ 0.866
+1.10%
$ 33.56 million $ 95.07 million
Nov 1, 1 AM $ 0.857
+0.21%
$ 33.19 million $ 93.72 million
Nov 1, 12 AM $ 0.855
-0.60%
$ 33.14 million $ 93.38 million
Oct 31, 11 PM $ 0.861
-1.14%
$ 33.34 million $ 93.72 million
Oct 31, 10 PM $ 0.87
-1.30%
$ 33.72 million $ 94.58 million
Oct 31, 9 PM $ 0.881
+1.41%
$ 34.14 million $ 94.85 million
Oct 31, 8 PM $ 0.869
-0.28%
$ 33.66 million $ 93.41 million
Oct 31, 7 PM $ 0.871
+1.23%
$ 33.74 million $ 93.27 million
Oct 31, 6 PM $ 0.861
+0.56%
$ 33.34 million $ 92.63 million
Oct 31, 5 PM $ 0.856
-0.45%
$ 33.16 million $ 91.35 million
Oct 31, 4 PM $ 0.861
-1.92%
$ 33.35 million $ 92.64 million
Oct 31, 3 PM $ 0.879
+1.42%
$ 34.06 million $ 92.93 million
Oct 31, 2 PM $ 0.867
-0.13%
$ 33.59 million $ 92.11 million
Oct 31, 1 PM $ 0.868
-0.90%
$ 33.63 million $ 92.4 million
Oct 31, 12 PM $ 0.875
+0.51%
$ 33.9 million $ 93.16 million
Oct 31, 11 AM $ 0.871
+0.45%
$ 33.73 million $ 92.61 million
Oct 31, 10 AM $ 0.867
+0.38%
$ 33.6 million $ 91.92 million
Oct 31, 9 AM $ 0.864
+0.06%
$ 33.48 million $ 91.23 million
Oct 31, 8 AM $ 0.864
-1.19%
$ 33.46 million $ 91.15 million
Oct 31, 7 AM $ 0.874
+1.04%
$ 33.86 million $ 90.92 million
Oct 31, 6 AM $ 0.865
-0.26%
$ 33.51 million $ 90.05 million
Oct 31, 5 AM $ 0.867
+0.19%
$ 33.6 million $ 90.02 million
Oct 31, 4 AM $ 0.867
+1.41%
$ 33.6 million $ 89.84 million
Oct 31, 3 AM $ 0.855
-0.09%
$ 33.14 million $ 88.91 million
Oct 31, 2 AM $ 0.857
-1.93%
$ 33.19 million $ 88.62 million
Oct 31, 1 AM $ 0.873
-0.37%
$ 33.84 million $ 90.55 million
Oct 31, 12 AM $ 0.877
+1.55%
$ 33.97 million $ 90.87 million
Oct 30, 11 PM $ 0.875
+2.46%
$ 33.88 million $ 90.22 million
Oct 30, 10 PM $ 0.854
-0.49%
$ 33.07 million $ 88.69 million
Oct 30, 9 PM $ 0.858
+0.69%
$ 33.23 million $ 87.95 million
Oct 30, 8 PM $ 0.852
+0.59%
$ 33.01 million $ 87.48 million
Oct 30, 7 PM $ 0.846
-0.86%
$ 32.79 million $ 87.05 million
Oct 30, 6 PM $ 0.854
+0.24%
$ 33.08 million $ 87.45 million
Oct 30, 5 PM $ 0.853
-1.57%
$ 33.04 million $ 87.56 million
Oct 30, 4 PM $ 0.866
-1.30%
$ 33.57 million $ 88.6 million
Oct 30, 3 PM $ 0.878
+1.22%
$ 34.01 million $ 89.49 million
Oct 30, 2 PM $ 0.868
+1.53%
$ 33.63 million $ 88.54 million
Oct 30, 1 PM $ 0.856
-1.87%
$ 33.15 million $ 87.4 million
Oct 30, 12 PM $ 0.875
+0.48%
$ 33.92 million $ 88.68 million
Oct 30, 11 AM $ 0.87
-0.86%
$ 33.71 million $ 87.92 million
Oct 30, 10 AM $ 0.878
+0.65%
$ 34.02 million $ 87.99 million
Oct 30, 9 AM $ 0.874
+0.15%
$ 33.86 million $ 86.86 million
Oct 30, 9 AM $ 0.874
+0.15%
$ 33.86 million $ 86.86 million
Oct 30, 8 AM $ 0.874
+0.60%
$ 33.85 million $ 87.45 million
Oct 30, 8 AM $ 0.874
+0.60%
$ 33.85 million $ 87.45 million
Oct 30, 7 AM $ 0.87
+0.87%
$ 33.71 million $ 85.73 million
Oct 30, 7 AM $ 0.87
+0.87%
$ 33.71 million $ 85.73 million
Oct 30, 6 AM $ 0.865
-0.62%
$ 33.5 million $ 85.84 million
Oct 30, 6 AM $ 0.865
-0.62%
$ 33.5 million $ 85.84 million