Adshares Historical Data

ADS Page 88
Download
Date Close Price change Market cap Trading volume
Oct 27, 8 AM $ 0.932
+0.66%
$ 36.08 million $ 76.17 million
Oct 27, 7 AM $ 0.927
+0.09%
$ 35.9 million $ 75.49 million
Oct 27, 6 AM $ 0.926
+0.73%
$ 35.95 million $ 75.13 million
Oct 27, 5 AM $ 0.919
-0.45%
$ 35.59 million $ 74.47 million
Oct 27, 4 AM $ 0.923
+0.68%
$ 35.78 million $ 74.3 million
Oct 27, 3 AM $ 0.918
-0.56%
$ 35.61 million $ 73.93 million
Oct 27, 2 AM $ 0.922
-2.31%
$ 35.73 million $ 74.44 million
Oct 27, 1 AM $ 0.948
+3.12%
$ 36.57 million $ 76.13 million
Oct 27, 12 AM $ 0.918
-0.27%
$ 35.57 million $ 74.29 million
Oct 26, 11 PM $ 0.918
-1.42%
$ 35.75 million $ 74 million
Oct 26, 10 PM $ 0.93
+0.86%
$ 36.01 million $ 74.23 million
Oct 26, 9 PM $ 0.921
+0.33%
$ 35.7 million $ 73.39 million
Oct 26, 8 PM $ 0.916
+1.27%
$ 35.5 million $ 72.57 million
Oct 26, 7 PM $ 0.905
-0.34%
$ 34.95 million $ 71.7 million
Oct 26, 6 PM $ 0.908
-0.40%
$ 35.19 million $ 71.59 million
Oct 26, 5 PM $ 0.913
+1.09%
$ 35.37 million $ 71.84 million
Oct 26, 4 PM $ 0.905
-0.42%
$ 35.07 million $ 70.92 million
Oct 26, 3 PM $ 0.909
-1.85%
$ 35.2 million $ 71.56 million
Oct 26, 2 PM $ 0.926
-0.57%
$ 35.86 million $ 72.76 million
Oct 26, 1 PM $ 0.93
+0.59%
$ 36.04 million $ 72.51 million
Oct 26, 12 PM $ 0.925
+2.51%
$ 35.83 million $ 71.81 million
Oct 26, 11 AM $ 0.902
-0.51%
$ 34.96 million $ 69.95 million
Oct 26, 10 AM $ 0.907
+2.38%
$ 35.14 million $ 70.28 million
Oct 26, 9 AM $ 0.886
+0.24%
$ 34.32 million $ 68.61 million
Oct 26, 8 AM $ 0.885
-1.68%
$ 34.28 million $ 68.33 million
Oct 26, 7 AM $ 0.9
+1.86%
$ 34.87 million $ 69.06 million
Oct 26, 6 AM $ 0.884
-0.25%
$ 34.23 million $ 67.6 million
Oct 26, 5 AM $ 0.886
+0.00%
$ 34.32 million $ 67.42 million
Oct 26, 4 AM $ 0.884
-0.28%
$ 34.23 million $ 67.53 million
Oct 26, 3 AM $ 0.891
-1.23%
$ 34.5 million $ 67.78 million
Oct 26, 2 AM $ 0.901
-1.20%
$ 34.91 million $ 68.52 million
Oct 26, 1 AM $ 0.912
-1.04%
$ 35.32 million $ 69.37 million
Oct 26, 12 AM $ 0.922
+1.86%
$ 35.74 million $ 69.83 million
Oct 25, 11 PM $ 0.908
-1.38%
$ 35.19 million $ 68.37 million
Oct 25, 10 PM $ 0.92
+1.20%
$ 35.63 million $ 68.62 million
Oct 25, 9 PM $ 0.907
+0.39%
$ 35.15 million $ 68.26 million
Oct 25, 8 PM $ 0.905
-0.63%
$ 35.07 million $ 67.73 million
Oct 25, 7 PM $ 0.911
-1.20%
$ 35.29 million $ 68.15 million
Oct 25, 6 PM $ 0.921
+0.56%
$ 35.69 million $ 68.42 million
Oct 25, 5 PM $ 0.914
+1.42%
$ 35.42 million $ 67.67 million
Oct 25, 4 PM $ 0.902
-0.52%
$ 34.93 million $ 67.54 million
Oct 25, 3 PM $ 0.906
-0.74%
$ 35.11 million $ 67.37 million
Oct 25, 2 PM $ 0.913
+0.93%
$ 35.37 million $ 67.16 million
Oct 25, 1 PM $ 0.905
+0.39%
$ 35.04 million $ 67.35 million
Oct 25, 12 PM $ 0.901
-0.46%
$ 34.91 million $ 66.61 million
Oct 25, 11 AM $ 0.906
-1.92%
$ 35.1 million $ 67.96 million
Oct 25, 10 AM $ 0.923
-0.11%
$ 35.76 million $ 68.03 million
Oct 25, 9 AM $ 0.925
+1.97%
$ 35.84 million $ 68.2 million
Oct 25, 8 AM $ 0.907
-0.84%
$ 35.13 million $ 66.88 million
Oct 25, 7 AM $ 0.915
+0.55%
$ 35.43 million $ 67.27 million