Adshares Historical Data

ADS Page 9
Download
Date Close Price change Market cap Trading volume
Apr 3, 11 PM $ 5.3
+0.50%
$ 205.33 million $ 128.14 million
Apr 3, 10 PM $ 5.24
+0.12%
$ 203.19 million $ 126.84 million
Apr 3, 9 PM $ 5.24
+3.36%
$ 203.04 million $ 124.76 million
Apr 3, 8 PM $ 5.07
-1.01%
$ 196.39 million $ 123.02 million
Apr 3, 7 PM $ 5.12
-0.42%
$ 198.48 million $ 122.26 million
Apr 3, 6 PM $ 5.16
+4.44%
$ 199.91 million $ 119.56 million
Apr 3, 5 PM $ 4.92
+1.20%
$ 190.52 million $ 114.55 million
Apr 3, 4 PM $ 4.85
+1.13%
$ 188.02 million $ 114.45 million
Apr 3, 3 PM $ 4.8
-0.07%
$ 185.94 million $ 113.83 million
Apr 3, 2 PM $ 4.8
-9.14%
$ 185.96 million $ 113.45 million
Apr 3, 12 PM $ 4.82
-0.27%
$ 186.67 million $ 113.48 million
Apr 3, 11 AM $ 4.81
-0.38%
$ 186.34 million $ 113.46 million
Apr 3, 10 AM $ 4.82
-1.90%
$ 186.81 million $ 113.38 million
Apr 3, 9 AM $ 4.91
+0.76%
$ 190.34 million $ 113.69 million
Apr 3, 8 AM $ 4.87
+1.65%
$ 188.77 million $ 113.66 million
Apr 3, 7 AM $ 4.79
+1.51%
$ 185.73 million $ 111.89 million
Apr 3, 6 AM $ 4.71
-0.19%
$ 182.7 million $ 111.11 million
Apr 3, 5 AM $ 4.72
+1.82%
$ 182.96 million $ 111.4 million
Apr 3, 4 AM $ 4.63
-0.91%
$ 179.57 million $ 110.92 million
Apr 3, 3 AM $ 4.67
+1.25%
$ 181.14 million $ 110.91 million
Apr 3, 2 AM $ 4.62
+0.07%
$ 178.99 million $ 109.83 million
Apr 3, 1 AM $ 4.62
+2.01%
$ 178.9 million $ 108.47 million
Apr 3, 12 AM $ 4.51
+0.24%
$ 174.62 million $ 105.97 million
Apr 2, 11 PM $ 4.5
-0.19%
$ 174.22 million $ 104.7 million
Apr 2, 10 PM $ 4.5
+2.02%
$ 174.49 million $ 105.4 million
Apr 2, 9 PM $ 4.43
-0.91%
$ 171.7 million $ 105.11 million
Apr 2, 8 PM $ 4.47
+1.03%
$ 173.22 million $ 104.99 million
Apr 2, 7 PM $ 4.42
-0.75%
$ 171.32 million $ 103.11 million
Apr 2, 6 PM $ 4.46
+2.57%
$ 172.77 million $ 103.36 million
Apr 2, 5 PM $ 4.36
+0.03%
$ 169.11 million $ 101.57 million
Apr 2, 4 PM $ 4.37
+3.64%
$ 169.23 million $ 100.76 million
Apr 2, 3 PM $ 4.21
+0.43%
$ 163.31 million $ 97.98 million
Apr 2, 2 PM $ 4.18
+0.36%
$ 161.9 million $ 96.32 million
Apr 2, 1 PM $ 4.16
-1.51%
$ 161.26 million $ 96.56 million
Apr 2, 12 PM $ 4.22
+2.80%
$ 163.48 million $ 96.1 million
Apr 2, 11 AM $ 4.12
+0.57%
$ 159.57 million $ 94.4 million
Apr 2, 10 AM $ 4.1
+0.88%
$ 158.78 million $ 94.24 million
Apr 2, 9 AM $ 4.06
+1.22%
$ 157.31 million $ 93 million
Apr 2, 8 AM $ 4.02
-0.66%
$ 155.84 million $ 93.16 million
Apr 2, 7 AM $ 4.05
+2.86%
$ 156.86 million $ 92.26 million
Apr 2, 6 AM $ 3.95
+0.05%
$ 152.89 million $ 90.16 million
Apr 2, 5 AM $ 3.94
+1.33%
$ 152.77 million $ 88.76 million
Apr 2, 4 AM $ 3.92
+4.34%
$ 151.75 million $ 87.45 million
Apr 2, 3 AM $ 3.76
-0.82%
$ 145.83 million $ 85.37 million
Apr 2, 2 AM $ 3.8
+1.49%
$ 147.11 million $ 85.91 million
Apr 2, 1 AM $ 3.74
-0.09%
$ 144.85 million $ 85.97 million
Apr 2, 12 AM $ 3.74
+1.71%
$ 144.94 million $ 86.16 million
Apr 1, 11 PM $ 3.68
+1.70%
$ 142.48 million $ 84.39 million
Apr 1, 10 PM $ 3.61
+2.02%
$ 139.84 million $ 82.07 million
Apr 1, 9 PM $ 3.53
+0.38%
$ 136.88 million $ 80.42 million