Adshares Historical Data

ADS Page 90
Download
Date Close Price change Market cap Trading volume
Oct 23, 6 AM $ 0.887
+0.71%
$ 34.23 million $ 57.62 million
Oct 23, 5 AM $ 0.88
-0.73%
$ 34.09 million $ 57.31 million
Oct 23, 4 AM $ 0.886
+0.10%
$ 34.25 million $ 56.98 million
Oct 23, 3 AM $ 0.887
-0.26%
$ 34.38 million $ 57.61 million
Oct 23, 2 AM $ 0.89
+1.05%
$ 34.5 million $ 57.3 million
Oct 23, 1 AM $ 0.879
-2.34%
$ 34.07 million $ 56.45 million
Oct 23, 12 AM $ 0.901
+0.83%
$ 34.89 million $ 57.88 million
Oct 22, 11 PM $ 0.893
+0.31%
$ 34.61 million $ 57.28 million
Oct 22, 10 PM $ 0.891
+1.48%
$ 34.44 million $ 56.89 million
Oct 22, 9 PM $ 0.878
-0.84%
$ 33.8 million $ 56.02 million
Oct 22, 8 PM $ 0.886
-1.36%
$ 34.24 million $ 56.7 million
Oct 22, 7 PM $ 0.897
+0.29%
$ 34.77 million $ 57.66 million
Oct 22, 6 PM $ 0.894
+0.19%
$ 34.65 million $ 56.87 million
Oct 22, 5 PM $ 0.892
-1.47%
$ 34.53 million $ 56.52 million
Oct 22, 4 PM $ 0.906
+1.16%
$ 35.17 million $ 56.99 million
Oct 22, 3 PM $ 0.891
+1.55%
$ 34.41 million $ 56.17 million
Oct 22, 2 PM $ 0.877
-2.83%
$ 33.98 million $ 55.69 million
Oct 22, 1 PM $ 0.903
-0.95%
$ 34.98 million $ 56.98 million
Oct 22, 12 PM $ 0.911
+1.11%
$ 35.41 million $ 57.22 million
Oct 22, 11 AM $ 0.901
+0.51%
$ 34.9 million $ 56.42 million
Oct 22, 10 AM $ 0.896
-0.03%
$ 34.79 million $ 56.58 million
Oct 22, 9 AM $ 0.897
-0.70%
$ 34.79 million $ 56.36 million
Oct 22, 8 AM $ 0.903
-0.08%
$ 34.98 million $ 56.28 million
Oct 22, 7 AM $ 0.903
+0.30%
$ 34.92 million $ 56.08 million
Oct 22, 6 AM $ 0.901
+1.66%
$ 34.88 million $ 55.77 million
Oct 22, 5 AM $ 0.886
-0.62%
$ 34.32 million $ 54.63 million
Oct 22, 4 AM $ 0.892
+4.22%
$ 34.4 million $ 45.13 million
Oct 22, 3 AM $ 0.858
-2.17%
$ 33.17 million $ 43.38 million
Oct 22, 2 AM $ 0.877
-0.14%
$ 33.84 million $ 44.41 million
Oct 22, 1 AM $ 0.876
+1.55%
$ 33.77 million $ 44.39 million
Oct 22, 12 AM $ 0.863
-1.05%
$ 33.43 million $ 43.83 million
Oct 21, 11 PM $ 0.872
+0.27%
$ 33.94 million $ 44.73 million
Oct 21, 10 PM $ 0.87
-1.18%
$ 33.7 million $ 44.15 million
Oct 21, 9 PM $ 0.882
+1.17%
$ 34.06 million $ 44.18 million
Oct 21, 8 PM $ 0.872
-1.07%
$ 34.05 million $ 43.75 million
Oct 21, 7 PM $ 0.881
-0.24%
$ 34.16 million $ 43.07 million
Oct 21, 6 PM $ 0.885
+0.36%
$ 34.29 million $ 43.24 million
Oct 21, 5 PM $ 0.881
-0.13%
$ 34.25 million $ 42.87 million
Oct 21, 4 PM $ 0.879
+1.58%
$ 34.07 million $ 42.82 million
Oct 21, 3 PM $ 0.866
+0.67%
$ 33.5 million $ 41.78 million
Oct 21, 2 PM $ 0.86
+0.67%
$ 33.12 million $ 41.09 million
Oct 21, 1 PM $ 0.854
-0.48%
$ 33.17 million $ 40.94 million
Oct 21, 12 PM $ 0.858
+2.26%
$ 33.29 million $ 40.77 million
Oct 21, 11 AM $ 0.843
-1.49%
$ 33.01 million $ 40.65 million
Oct 21, 10 AM $ 0.856
+2.28%
$ 33.32 million $ 40.36 million
Oct 21, 9 AM $ 0.836
+1.01%
$ 32.26 million $ 39.55 million
Oct 21, 8 AM $ 0.828
+0.80%
$ 32.2 million $ 39.23 million
Oct 21, 7 AM $ 0.822
-1.02%
$ 31.84 million $ 38.71 million
Oct 21, 6 AM $ 0.828
+3.04%
$ 32.1 million $ 37.66 million
Oct 21, 5 AM $ 0.804
-1.08%
$ 31.38 million $ 37.91 million