Adshares Historical Data

ADS Page 9
Download
Date Close Price change Market cap Trading volume
9:08 AM $ 23.97
+0.08%
$ 935.26 million $ 495.48 million
9:07 AM $ 23.94
+0.01%
$ 935.26 million $ 495.36 million
9:06 AM $ 23.91
-0.08%
$ 935.26 million $ 495.53 million
9:05 AM $ 23.98
+0.00%
$ 935.26 million $ 496 million
9:03 AM $ 24
+0.31%
$ 929.99 million $ 495.22 million
9:02 AM $ 23.86
+0.10%
$ 929.99 million $ 495.56 million
9:01 AM $ 23.84
-0.45%
$ 929.99 million $ 495.56 million
8:59 AM $ 24
+0.00%
$ 930.17 million $ 495.65 million
8:58 AM $ 24
-0.18%
$ 930.17 million $ 495.23 million
8:57 AM $ 24.07
+0.00%
$ 930.17 million $ 494.36 million
8:56 AM $ 24.06
+0.13%
$ 930.17 million $ 493.43 million
8:55 AM $ 24.01
-0.08%
$ 930.17 million $ 493.43 million
8:54 AM $ 24.02
+0.28%
$ 930.75 million $ 493.52 million
8:53 AM $ 23.95
+0.00%
$ 930.75 million $ 493.34 million
8:52 AM $ 24
+0.00%
$ 930.75 million $ 492.69 million
8:51 AM $ 24.03
+0.00%
$ 930.75 million $ 492.69 million
8:50 AM $ 24.08
-0.38%
$ 930.75 million $ 492.45 million
8:49 AM $ 24.08
+0.00%
$ 932.92 million $ 492.45 million
8:47 AM $ 24.06
+0.15%
$ 932.92 million $ 491.24 million
8:46 AM $ 23.98
+0.00%
$ 932.92 million $ 490.52 million
8:45 AM $ 23.96
+0.25%
$ 932.92 million $ 489.86 million
8:44 AM $ 23.83
+0.18%
$ 923.43 million $ 489.24 million
8:43 AM $ 23.8
+0.00%
$ 923.43 million $ 489.24 million
8:42 AM $ 23.8
+0.00%
$ 923.43 million $ 488.63 million
8:41 AM $ 23.76
+0.00%
$ 923.43 million $ 488.55 million
8:40 AM $ 23.72
-0.15%
$ 923.43 million $ 487.68 million
8:39 AM $ 23.69
-0.06%
$ 917.86 million $ 487.37 million
8:38 AM $ 23.69
-0.03%
$ 917.86 million $ 487.37 million
8:37 AM $ 23.77
+0.00%
$ 917.86 million $ 487.63 million
8:36 AM $ 23.7
+0.18%
$ 917.86 million $ 487.56 million
8:35 AM $ 23.64
-0.35%
$ 917.86 million $ 487.32 million
8:34 AM $ 23.73
-0.02%
$ 919.67 million $ 487.32 million
8:33 AM $ 23.73
+0.41%
$ 919.67 million $ 486.39 million
8:32 AM $ 23.54
+0.00%
$ 919.67 million $ 486.39 million
8:31 AM $ 23.59
+0.13%
$ 919.67 million $ 486.12 million
8:29 AM $ 23.57
-0.07%
$ 913.29 million $ 486.5 million
8:28 AM $ 23.52
-0.07%
$ 913.29 million $ 486.48 million
8:27 AM $ 23.57
+0.00%
$ 913.29 million $ 487.06 million
8:26 AM $ 23.43
+0.28%
$ 913.29 million $ 487.06 million
8:25 AM $ 23.37
-0.52%
$ 913.29 million $ 488.06 million
8:23 AM $ 23.49
+0.07%
$ 910.34 million $ 489.31 million
8:22 AM $ 23.43
-0.57%
$ 910.34 million $ 490.14 million
8:21 AM $ 23.53
+0.00%
$ 910.34 million $ 490.14 million
8:20 AM $ 23.61
+0.00%
$ 910.34 million $ 490.39 million
8:17 AM $ 23.6
+0.00%
$ 914.36 million $ 489.72 million
8:15 AM $ 23.69
+0.00%
$ 914.36 million $ 489.53 million
8:14 AM $ 23.72
-0.11%
$ 919.06 million $ 487.49 million
8:13 AM $ 23.77
-0.06%
$ 919.06 million $ 487.49 million
8:12 AM $ 23.85
+0.00%
$ 919.06 million $ 487.1 million
8:11 AM $ 23.85
-0.05%
$ 919.06 million $ 486.46 million