Adshares Historical Data

ADS Page 9
Download
Date Close Price change Market cap Trading volume
7:56 AM $ 1.8
+0.00%
$ 69.67 million $ 38.25 million
7:55 AM $ 1.81
+0.22%
$ 69.67 million $ 39.22 million
7:54 AM $ 1.8
-0.53%
$ 69.89 million $ 39.22 million
7:53 AM $ 1.81
+0.18%
$ 69.89 million $ 39.12 million
7:52 AM $ 1.81
+0.59%
$ 69.89 million $ 39.08 million
7:51 AM $ 1.8
-0.02%
$ 69.89 million $ 38.99 million
7:50 AM $ 1.8
-0.04%
$ 69.89 million $ 38.99 million
7:49 AM $ 1.8
-0.08%
$ 69.71 million $ 39.03 million
7:48 AM $ 1.8
-0.01%
$ 69.71 million $ 39.02 million
7:47 AM $ 1.8
-0.56%
$ 69.71 million $ 39.07 million
7:46 AM $ 1.81
-0.21%
$ 69.71 million $ 38.95 million
7:45 AM $ 1.81
+0.00%
$ 69.71 million $ 38.97 million
7:44 AM $ 1.81
-0.07%
$ 70.21 million $ 38.85 million
7:43 AM $ 1.82
+0.22%
$ 70.21 million $ 38.84 million
7:42 AM $ 1.81
+0.09%
$ 70.21 million $ 38.78 million
7:41 AM $ 1.81
-0.02%
$ 70.21 million $ 38.82 million
7:39 AM $ 1.81
-0.02%
$ 70.18 million $ 38.88 million
7:38 AM $ 1.81
+0.23%
$ 70.18 million $ 38.92 million
7:37 AM $ 1.81
-0.01%
$ 70.18 million $ 38.87 million
7:36 AM $ 1.81
+0.04%
$ 70.18 million $ 38.86 million
7:35 AM $ 1.81
+0.00%
$ 70.18 million $ 38.87 million
7:34 AM $ 1.81
+0.03%
$ 70.04 million $ 38.87 million
7:33 AM $ 1.81
-0.02%
$ 70.04 million $ 38.92 million
7:32 AM $ 1.81
+0.00%
$ 70.04 million $ 38.93 million
7:31 AM $ 1.8
+0.19%
$ 70.04 million $ 39.45 million
7:30 AM $ 1.8
-0.05%
$ 70.04 million $ 39.49 million
7:29 AM $ 1.8
-0.38%
$ 69.82 million $ 39.52 million
7:28 AM $ 1.81
+0.06%
$ 69.82 million $ 39.52 million
7:27 AM $ 1.81
+0.13%
$ 69.82 million $ 39.49 million
7:26 AM $ 1.81
+0.01%
$ 69.82 million $ 39.53 million
7:25 AM $ 1.8
+0.06%
$ 69.82 million $ 39.53 million
7:24 AM $ 1.8
-0.12%
$ 69.92 million $ 39.54 million
7:23 AM $ 1.81
-0.23%
$ 69.92 million $ 39.62 million
7:22 AM $ 1.81
-0.18%
$ 69.92 million $ 39.58 million
7:21 AM $ 1.82
+0.15%
$ 69.92 million $ 39.56 million
7:20 AM $ 1.81
+0.04%
$ 69.92 million $ 39.56 million
7:19 AM $ 1.81
-0.03%
$ 70.23 million $ 39.6 million
7:17 AM $ 1.82
-0.01%
$ 70.23 million $ 39.54 million
7:16 AM $ 1.82
+0.00%
$ 70.23 million $ 39.56 million
7:15 AM $ 1.82
+0.17%
$ 70.23 million $ 39.53 million
7:14 AM $ 1.81
-0.29%
$ 70.23 million $ 39.47 million
7:13 AM $ 1.81
+0.16%
$ 70.23 million $ 39.43 million
7:12 AM $ 1.81
+0.17%
$ 70.23 million $ 39.4 million
7:11 AM $ 1.81
+0.11%
$ 70.23 million $ 39.4 million
7:10 AM $ 1.81
-0.01%
$ 70.23 million $ 39.4 million
7:08 AM $ 1.81
-0.47%
$ 70.17 million $ 39.19 million
7:07 AM $ 1.82
+0.22%
$ 70.17 million $ 39.12 million
7:06 AM $ 1.82
+0.25%
$ 70.17 million $ 39.06 million
7:05 AM $ 1.81
+0.02%
$ 70.17 million $ 39.02 million
7:04 AM $ 1.81
+0.04%
$ 70.15 million $ 38.99 million