Adshares Historical Data

ADS Page 89
Download
Date Close Price change Market cap Trading volume
Oct 25, 7 AM $ 0.915
+0.55%
$ 35.43 million $ 67.27 million
Oct 25, 6 AM $ 0.91
-1.04%
$ 35.24 million $ 66.4 million
Oct 25, 5 AM $ 0.919
-0.58%
$ 35.61 million $ 66.35 million
Oct 25, 4 AM $ 0.927
-0.09%
$ 35.9 million $ 66.91 million
Oct 25, 3 AM $ 0.927
+1.79%
$ 35.93 million $ 65.82 million
Oct 25, 2 AM $ 0.912
+0.99%
$ 35.32 million $ 65.27 million
Oct 25, 1 AM $ 0.902
-0.13%
$ 34.95 million $ 64.67 million
Oct 25, 12 AM $ 0.903
+0.46%
$ 34.97 million $ 64.31 million
Oct 24, 11 PM $ 0.899
-0.60%
$ 34.81 million $ 64.81 million
Oct 24, 10 PM $ 0.904
+0.15%
$ 35.02 million $ 64.85 million
Oct 24, 9 PM $ 0.903
+0.99%
$ 34.97 million $ 64.56 million
Oct 24, 8 PM $ 0.894
+1.71%
$ 34.63 million $ 63.7 million
Oct 24, 7 PM $ 0.879
-1.69%
$ 34.05 million $ 62.74 million
Oct 24, 6 PM $ 0.894
-1.02%
$ 34.63 million $ 63.52 million
Oct 24, 5 PM $ 0.903
-1.22%
$ 34.99 million $ 63.47 million
Oct 24, 4 PM $ 0.914
-0.06%
$ 35.42 million $ 64.69 million
Oct 24, 3 PM $ 0.915
+0.29%
$ 35.44 million $ 64.53 million
Oct 24, 2 PM $ 0.912
-0.84%
$ 35.34 million $ 64.35 million
Oct 24, 1 PM $ 0.92
-0.07%
$ 35.64 million $ 64.46 million
Oct 24, 12 PM $ 0.92
-0.48%
$ 35.66 million $ 64.85 million
Oct 24, 11 AM $ 0.925
+0.92%
$ 35.82 million $ 65.09 million
Oct 24, 10 AM $ 0.916
+0.23%
$ 35.49 million $ 63.16 million
Oct 24, 9 AM $ 0.914
+0.25%
$ 35.41 million $ 63.98 million
Oct 24, 8 AM $ 0.912
-0.21%
$ 35.33 million $ 63.63 million
Oct 24, 7 AM $ 0.914
-0.47%
$ 35.4 million $ 63.37 million
Oct 24, 6 AM $ 0.918
-0.27%
$ 35.81 million $ 63.67 million
Oct 24, 5 AM $ 0.921
+3.09%
$ 35.65 million $ 63.12 million
Oct 24, 4 AM $ 0.89
-0.90%
$ 34.54 million $ 61.32 million
Oct 24, 3 AM $ 0.898
-0.64%
$ 34.69 million $ 61.34 million
Oct 24, 2 AM $ 0.904
+2.52%
$ 35.03 million $ 61.16 million
Oct 24, 1 AM $ 0.882
-2.34%
$ 34.23 million $ 60.54 million
Oct 24, 12 AM $ 0.903
+0.54%
$ 34.96 million $ 61.73 million
Oct 23, 11 PM $ 0.898
+1.60%
$ 34.63 million $ 60.72 million
Oct 23, 10 PM $ 0.885
+0.12%
$ 34.28 million $ 60.03 million
Oct 23, 9 PM $ 0.884
-0.92%
$ 34.4 million $ 60.08 million
Oct 23, 8 PM $ 0.891
-2.83%
$ 34.65 million $ 60.57 million
Oct 23, 7 PM $ 0.917
+3.42%
$ 35.54 million $ 61.18 million
Oct 23, 6 PM $ 0.887
+0.56%
$ 34.12 million $ 58.95 million
Oct 23, 5 PM $ 0.882
-2.13%
$ 34.16 million $ 59.63 million
Oct 23, 4 PM $ 0.901
+0.17%
$ 34.93 million $ 59.75 million
Oct 23, 3 PM $ 0.899
-0.02%
$ 34.84 million $ 59.88 million
Oct 23, 2 PM $ 0.9
+2.06%
$ 34.96 million $ 59.87 million
Oct 23, 1 PM $ 0.882
-2.25%
$ 34.19 million $ 58.9 million
Oct 23, 12 PM $ 0.901
+1.65%
$ 34.95 million $ 59.21 million
Oct 23, 11 AM $ 0.887
-0.22%
$ 34.42 million $ 58.8 million
Oct 23, 10 AM $ 0.89
-1.95%
$ 34.4 million $ 58.91 million
Oct 23, 9 AM $ 0.907
+0.44%
$ 35.03 million $ 59.35 million
Oct 23, 8 AM $ 0.901
+0.71%
$ 35.07 million $ 58.64 million
Oct 23, 7 AM $ 0.894
+0.93%
$ 34.65 million $ 58.21 million
Oct 23, 6 AM $ 0.887
+0.71%
$ 34.23 million $ 57.62 million