Adshares Historical Data

ADS Page 92
Download
Date Close Price change Market cap Trading volume
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
Oct 19, 3 AM $ 0.724
+2.16%
$ 28.24 million $ 26.6 million
Oct 19, 2 AM $ 0.709
+0.50%
$ 27.47 million $ 25.99 million
Oct 19, 1 AM $ 0.705
+1.66%
$ 26.93 million $ 25.59 million
Oct 19, 12 AM $ 0.692
-5.31%
$ 26.9 million $ 25.85 million
Oct 18, 11 PM $ 0.728
-2.15%
$ 28.2 million $ 26.23 million
Oct 18, 10 PM $ 0.743
-1.89%
$ 28.69 million $ 26.52 million
Oct 18, 9 PM $ 0.758
+2.09%
$ 29.36 million $ 25.94 million
Oct 18, 8 PM $ 0.743
+1.46%
$ 28.94 million $ 26.11 million
Oct 18, 7 PM $ 0.732
+3.64%
$ 28.22 million $ 25.85 million
Oct 18, 6 PM $ 0.705
-0.11%
$ 27.01 million $ 23.98 million
Oct 18, 5 PM $ 0.707
-2.66%
$ 27.39 million $ 23.59 million
Oct 18, 4 PM $ 0.726
-1.33%
$ 27.94 million $ 24.75 million
Oct 18, 3 PM $ 0.737
+3.13%
$ 28.55 million $ 25.44 million
Oct 18, 2 PM $ 0.714
-0.49%
$ 27.64 million $ 24.72 million
Oct 18, 1 PM $ 0.717
+0.01%
$ 27.76 million $ 24.59 million
Oct 18, 12 PM $ 0.716
-3.97%
$ 27.75 million $ 23.6 million
Oct 18, 11 AM $ 0.745
+6.01%
$ 28.62 million $ 24.76 million
Oct 18, 10 AM $ 0.703
-0.71%
$ 27.26 million $ 23.68 million
Oct 18, 9 AM $ 0.706
-3.08%
$ 27.35 million $ 23.58 million
Oct 18, 8 AM $ 0.728
+2.39%
$ 28.35 million $ 23.85 million
Oct 18, 7 AM $ 0.71
-1.70%
$ 27.39 million $ 22.69 million
Oct 18, 6 AM $ 0.722
+3.08%
$ 27.92 million $ 22.18 million
Oct 18, 5 AM $ 0.701
-3.65%
$ 27.14 million $ 21.69 million
Oct 18, 4 AM $ 0.725
+0.69%
$ 27.64 million $ 22.82 million
Oct 18, 3 AM $ 0.719
-0.63%
$ 27.17 million $ 21.49 million
Oct 18, 2 AM $ 0.724
-0.17%
$ 27.95 million $ 22.04 million
Oct 18, 1 AM $ 0.724
+3.62%
$ 28.07 million $ 21.52 million
Oct 18, 12 AM $ 0.7
-2.63%
$ 27.33 million $ 21.84 million
Oct 17, 11 PM $ 0.719
-2.21%
$ 27.86 million $ 22 million
Oct 17, 10 PM $ 0.735
+1.90%
$ 28.28 million $ 22 million
Oct 17, 9 PM $ 0.722
-0.51%
$ 27.79 million $ 21.57 million
Oct 17, 8 PM $ 0.724
+4.71%
$ 28.21 million $ 21.58 million
Oct 17, 7 PM $ 0.689
-2.55%
$ 27.25 million $ 21.01 million
Oct 17, 6 PM $ 0.707
-0.42%
$ 27.5 million $ 20.63 million
Oct 17, 5 PM $ 0.71
-2.08%
$ 27.52 million $ 20.8 million
Oct 17, 4 PM $ 0.725
+1.32%
$ 28.11 million $ 20.71 million
Oct 17, 3 PM $ 0.716
+0.90%
$ 27.7 million $ 19.85 million
Oct 17, 2 PM $ 0.709
+0.79%
$ 27.53 million $ 20.09 million
Oct 17, 1 PM $ 0.704
+2.81%
$ 27.22 million $ 19.62 million
Oct 17, 12 PM $ 0.686
-3.32%
$ 26.59 million $ 18.12 million
Oct 17, 11 AM $ 0.681
+0.21%
$ 26.4 million $ 18.86 million
Oct 17, 10 AM $ 0.681
+0.69%
$ 26.37 million $ 18.24 million
Oct 17, 9 AM $ 0.676
-1.57%
$ 26.07 million $ 18.64 million
Oct 17, 8 AM $ 0.685
-3.07%
$ 26.53 million $ 18.82 million
Oct 17, 7 AM $ 0.708
-0.26%
$ 27.13 million $ 19.16 million
Oct 17, 6 AM $ 0.71
+0.07%
$ 27.53 million $ 18.99 million
Oct 17, 5 AM $ 0.709
-0.09%
$ 27.49 million $ 18.42 million
Oct 17, 4 AM $ 0.71
-0.79%
$ 27.46 million $ 18.39 million