Adshares Historical Data

ADS Page 87
Download
Date Close Price change Market cap Trading volume
Oct 29, 6 AM $ 0.877
-0.66%
$ 34.04 million $ 82.46 million
Oct 29, 5 AM $ 0.882
-1.99%
$ 34.19 million $ 82.75 million
Oct 29, 5 AM $ 0.882
-1.99%
$ 34.19 million $ 82.75 million
Oct 29, 4 AM $ 0.9
+0.18%
$ 34.88 million $ 83.35 million
Oct 29, 4 AM $ 0.9
+0.18%
$ 34.88 million $ 83.35 million
Oct 29, 3 AM $ 0.899
+0.16%
$ 34.77 million $ 83.34 million
Oct 29, 3 AM $ 0.899
+0.16%
$ 34.77 million $ 83.34 million
Oct 29, 2 AM $ 0.897
+0.59%
$ 34.77 million $ 83.23 million
Oct 29, 1 AM $ 0.892
+0.53%
$ 34.55 million $ 82.29 million
Oct 29, 12 AM $ 0.888
+0.67%
$ 34.42 million $ 81.67 million
Oct 28, 11 PM $ 0.882
-1.57%
$ 34.23 million $ 81.25 million
Oct 28, 10 PM $ 0.896
-1.18%
$ 34.64 million $ 81.51 million
Oct 28, 9 PM $ 0.908
+1.07%
$ 35.02 million $ 82.24 million
Oct 28, 8 PM $ 0.898
-1.19%
$ 34.74 million $ 81.84 million
Oct 28, 7 PM $ 0.908
+1.10%
$ 35.09 million $ 82.09 million
Oct 28, 6 PM $ 0.899
-0.47%
$ 34.82 million $ 81 million
Oct 28, 5 PM $ 0.903
-1.33%
$ 34.97 million $ 81.41 million
Oct 28, 4 PM $ 0.908
-0.41%
$ 35.19 million $ 81.34 million
Oct 28, 3 PM $ 0.912
-0.60%
$ 35.33 million $ 79.7 million
Oct 28, 2 PM $ 0.921
+0.29%
$ 35.52 million $ 79.59 million
Oct 28, 1 PM $ 0.918
+1.41%
$ 35.58 million $ 78.76 million
Oct 28, 12 PM $ 0.916
+0.59%
$ 35.48 million $ 78.06 million
Oct 28, 11 AM $ 0.905
-0.66%
$ 35.05 million $ 77.91 million
Oct 28, 10 AM $ 0.91
+0.42%
$ 35.26 million $ 77.12 million
Oct 28, 9 AM $ 0.904
-1.14%
$ 34.96 million $ 76.65 million
Oct 28, 8 AM $ 0.915
-0.75%
$ 35.46 million $ 77.62 million
Oct 28, 7 AM $ 0.922
+1.21%
$ 35.71 million $ 77.75 million
Oct 28, 6 AM $ 0.91
+0.06%
$ 35.27 million $ 77 million
Oct 28, 5 AM $ 0.91
+1.49%
$ 35.26 million $ 76.16 million
Oct 28, 4 AM $ 0.898
-0.95%
$ 34.78 million $ 75.52 million
Oct 28, 3 AM $ 0.906
-2.02%
$ 35.19 million $ 76.32 million
Oct 28, 2 AM $ 0.925
+1.77%
$ 35.83 million $ 77.56 million
Oct 28, 1 AM $ 0.907
-2.22%
$ 35.29 million $ 76.54 million
Oct 28, 12 AM $ 0.93
+0.73%
$ 36.03 million $ 78.41 million
Oct 27, 11 PM $ 0.923
+0.62%
$ 35.67 million $ 77.63 million
Oct 27, 10 PM $ 0.916
-1.23%
$ 35.51 million $ 76.89 million
Oct 27, 9 PM $ 0.927
+1.06%
$ 35.84 million $ 77.03 million
Oct 27, 8 PM $ 0.919
-0.42%
$ 35.61 million $ 76.73 million
Oct 27, 7 PM $ 0.925
+0.45%
$ 35.84 million $ 77.14 million
Oct 27, 6 PM $ 0.921
+0.30%
$ 35.7 million $ 77.25 million
Oct 27, 5 PM $ 0.917
-0.42%
$ 35.41 million $ 75.64 million
Oct 27, 4 PM $ 0.92
+1.49%
$ 35.66 million $ 76.32 million
Oct 27, 3 PM $ 0.912
-0.82%
$ 35.39 million $ 75.04 million
Oct 27, 2 PM $ 0.921
+1.53%
$ 35.72 million $ 76.09 million
Oct 27, 1 PM $ 0.907
-1.26%
$ 35.06 million $ 74.51 million
Oct 27, 12 PM $ 0.918
-0.44%
$ 35.57 million $ 75.06 million
Oct 27, 11 AM $ 0.924
-1.46%
$ 35.77 million $ 75.84 million
Oct 27, 10 AM $ 0.937
+0.82%
$ 36.31 million $ 76.99 million
Oct 27, 9 AM $ 0.931
-0.98%
$ 36.05 million $ 76.03 million
Oct 27, 8 AM $ 0.932
+0.66%
$ 36.08 million $ 76.17 million