Adshares Historical Data

ADS Page 9
Download
Date Close Price change Market cap Trading volume
Jul 19, 9 PM $ 0.671
-0.49%
$ 26.01 million $ 15.16 million
Jul 19, 8 PM $ 0.677
-1.18%
$ 26.22 million $ 15.19 million
Jul 19, 7 PM $ 0.684
+0.69%
$ 26.5 million $ 15.45 million
Jul 19, 6 PM $ 0.679
+0.00%
$ 26.31 million $ 15.25 million
Jul 19, 5 PM $ 0.679
-1.79%
$ 26.32 million $ 15.4 million
Jul 19, 4 PM $ 0.691
+0.16%
$ 26.78 million $ 15.63 million
Jul 19, 3 PM $ 0.69
+1.13%
$ 26.73 million $ 15.45 million
Jul 19, 2 PM $ 0.683
-0.65%
$ 26.45 million $ 15.29 million
Jul 19, 1 PM $ 0.688
-0.57%
$ 26.68 million $ 15.26 million
Jul 19, 12 PM $ 0.693
-0.25%
$ 26.84 million $ 15.57 million
Jul 19, 11 AM $ 0.695
+0.06%
$ 26.91 million $ 15.6 million
Jul 19, 10 AM $ 0.694
+0.93%
$ 26.88 million $ 15.3 million
Jul 19, 9 AM $ 0.687
+0.26%
$ 26.63 million $ 15.12 million
Jul 19, 8 AM $ 0.686
+0.70%
$ 26.57 million $ 15.12 million
Jul 19, 7 AM $ 0.68
-0.40%
$ 26.36 million $ 14.86 million
Jul 19, 6 AM $ 0.683
-0.43%
$ 26.46 million $ 14.97 million
Jul 19, 5 AM $ 0.685
-0.05%
$ 26.54 million $ 14.91 million
Jul 19, 4 AM $ 0.689
-0.11%
$ 26.7 million $ 15.06 million
Jul 19, 3 AM $ 0.69
+1.30%
$ 26.74 million $ 14.87 million
Jul 19, 2 AM $ 0.681
+1.57%
$ 26.39 million $ 14.59 million
Jul 19, 1 AM $ 0.67
+0.48%
$ 25.97 million $ 14.4 million
Jul 19, 12 AM $ 0.667
+1.25%
$ 25.85 million $ 14.22 million
Jul 18, 11 PM $ 0.662
-0.19%
$ 25.63 million $ 14.06 million
Jul 18, 10 PM $ 0.663
-1.32%
$ 25.7 million $ 14.29 million
Jul 18, 9 PM $ 0.672
+1.32%
$ 26.03 million $ 14.3 million
Jul 18, 8 PM $ 0.663
+0.43%
$ 25.7 million $ 14.01 million
Jul 18, 7 PM $ 0.659
+0.50%
$ 25.55 million $ 13.91 million
Jul 18, 6 PM $ 0.656
+0.21%
$ 25.42 million $ 13.76 million
Jul 18, 5 PM $ 0.655
+0.62%
$ 25.37 million $ 13.69 million
Jul 18, 4 PM $ 0.651
-0.51%
$ 25.21 million $ 13.53 million
Jul 18, 3 PM $ 0.654
+1.06%
$ 25.34 million $ 13.54 million
Jul 18, 2 PM $ 0.648
-1.43%
$ 25.09 million $ 13.43 million
Jul 18, 1 PM $ 0.66
-0.40%
$ 25.58 million $ 13.47 million
Jul 18, 12 PM $ 0.662
+0.07%
$ 25.64 million $ 13.42 million
Jul 18, 11 AM $ 0.663
+0.64%
$ 25.68 million $ 13.24 million
Jul 18, 10 AM $ 0.659
+0.66%
$ 25.52 million $ 13.15 million
Jul 18, 9 AM $ 0.654
+0.52%
$ 25.33 million $ 12.92 million
Jul 18, 8 AM $ 0.651
-1.36%
$ 25.22 million $ 12.96 million
Jul 18, 7 AM $ 0.66
-1.20%
$ 25.57 million $ 13.03 million
Jul 18, 6 AM $ 0.668
-0.21%
$ 25.88 million $ 13.13 million
Jul 18, 5 AM $ 0.669
-0.19%
$ 25.93 million $ 13.24 million
Jul 18, 4 AM $ 0.672
+0.22%
$ 26.04 million $ 13.22 million
Jul 18, 3 AM $ 0.671
-0.99%
$ 25.98 million $ 13.23 million
Jul 18, 2 AM $ 0.677
+1.11%
$ 26.23 million $ 13.1 million
Jul 18, 1 AM $ 0.67
+0.37%
$ 25.94 million $ 13.02 million
Jul 18, 12 AM $ 0.667
+1.04%
$ 25.84 million $ 12.91 million
Jul 17, 11 PM $ 0.659
+1.24%
$ 25.54 million $ 12.71 million
Jul 17, 10 PM $ 0.652
+0.80%
$ 25.28 million $ 12.47 million
Jul 17, 9 PM $ 0.647
-1.27%
$ 25.08 million $ 12.44 million
Jul 17, 8 PM $ 0.655
+0.65%
$ 25.4 million $ 12.65 million