Adshares Historical Data

ADS Page 91
Download
Date Close Price change Market cap Trading volume
Oct 21, 5 AM $ 0.804
-1.08%
$ 31.38 million $ 37.91 million
Oct 21, 4 AM $ 0.814
+0.28%
$ 31.65 million $ 37.67 million
Oct 21, 3 AM $ 0.813
-2.40%
$ 31.47 million $ 37.56 million
Oct 21, 2 AM $ 0.835
+3.76%
$ 32.28 million $ 38.01 million
Oct 21, 1 AM $ 0.805
+2.70%
$ 31.06 million $ 36.56 million
Oct 21, 12 AM $ 0.784
+1.63%
$ 30.64 million $ 35.46 million
Oct 20, 11 PM $ 0.773
+1.22%
$ 29.41 million $ 31.82 million
Oct 20, 10 PM $ 0.764
-2.03%
$ 29.6 million $ 31.38 million
Oct 20, 9 PM $ 0.779
+0.95%
$ 30.03 million $ 33.46 million
Oct 20, 8 PM $ 0.771
+0.57%
$ 29.93 million $ 32.37 million
Oct 20, 7 PM $ 0.767
+2.72%
$ 29.77 million $ 31.5 million
Oct 20, 6 PM $ 0.747
+2.36%
$ 29.08 million $ 30.44 million
Oct 20, 5 PM $ 0.73
-1.14%
$ 28.47 million $ 29.66 million
Oct 20, 4 PM $ 0.739
+2.58%
$ 28.38 million $ 29.24 million
Oct 20, 3 PM $ 0.72
-0.25%
$ 27.75 million $ 28.36 million
Oct 20, 2 PM $ 0.725
+0.61%
$ 28.07 million $ 27.98 million
Oct 20, 1 PM $ 0.719
+2.68%
$ 27.87 million $ 29.24 million
Oct 20, 12 PM $ 0.701
-4.82%
$ 27.42 million $ 29.28 million
Oct 20, 11 AM $ 0.734
+1.89%
$ 28.85 million $ 33.27 million
Oct 20, 10 AM $ 0.72
-2.30%
$ 27.92 million $ 30.64 million
Oct 20, 9 AM $ 0.735
-1.88%
$ 28.48 million $ 32.69 million
Oct 20, 8 AM $ 0.726
-0.02%
$ 28.14 million $ 32.03 million
Oct 20, 7 AM $ 0.726
-0.26%
$ 28.05 million $ 31.37 million
Oct 20, 6 AM $ 0.727
-2.24%
$ 28.17 million $ 32.29 million
Oct 20, 5 AM $ 0.745
+4.25%
$ 28.28 million $ 32.3 million
Oct 20, 4 AM $ 0.715
-0.95%
$ 27.84 million $ 31.04 million
Oct 20, 3 AM $ 0.724
+1.23%
$ 28.03 million $ 31.21 million
Oct 20, 2 AM $ 0.712
-1.59%
$ 27.58 million $ 30.64 million
Oct 20, 1 AM $ 0.724
+1.84%
$ 27.85 million $ 30.81 million
Oct 20, 12 AM $ 0.712
-1.44%
$ 27.83 million $ 30.19 million
Oct 19, 11 PM $ 0.723
-2.44%
$ 28.23 million $ 30.98 million
Oct 19, 10 PM $ 0.742
+2.54%
$ 28.86 million $ 31.25 million
Oct 19, 9 PM $ 0.724
-1.91%
$ 28.31 million $ 30.61 million
Oct 19, 8 PM $ 0.736
+3.26%
$ 28.54 million $ 30.61 million
Oct 19, 7 PM $ 0.719
+0.25%
$ 28.02 million $ 29.97 million
Oct 19, 6 PM $ 0.717
-4.56%
$ 27.78 million $ 28.96 million
Oct 19, 5 PM $ 0.754
+1.55%
$ 28.87 million $ 30.59 million
Oct 19, 4 PM $ 0.743
+3.46%
$ 28.35 million $ 29.69 million
Oct 19, 3 PM $ 0.718
+1.96%
$ 27.83 million $ 29.39 million
Oct 19, 2 PM $ 0.706
-1.32%
$ 27.11 million $ 28.06 million
Oct 19, 1 PM $ 0.715
-0.50%
$ 27.71 million $ 28.16 million
Oct 19, 12 PM $ 0.718
-0.84%
$ 27.83 million $ 28.55 million
Oct 19, 11 AM $ 0.724
+1.05%
$ 28.07 million $ 28.25 million
Oct 19, 10 AM $ 0.717
-2.95%
$ 27.79 million $ 28.24 million
Oct 19, 9 AM $ 0.733
+2.49%
$ 28.8 million $ 28.43 million
Oct 19, 8 AM $ 0.717
+1.23%
$ 27.77 million $ 27.35 million
Oct 19, 7 AM $ 0.705
-0.61%
$ 27.31 million $ 27.28 million
Oct 19, 6 AM $ 0.709
+1.16%
$ 26.93 million $ 26.27 million
Oct 19, 5 AM $ 0.703
-1.85%
$ 27.11 million $ 26.57 million
Oct 19, 4 AM $ 0.718
-0.63%
$ 27.62 million $ 26.95 million