Adshares Historical Data

ADS Page 93
Download
Date Close Price change Market cap Trading volume
Oct 17, 4 AM $ 0.71
-0.79%
$ 27.46 million $ 18.39 million
Oct 17, 3 AM $ 0.716
-2.99%
$ 27.73 million $ 18.65 million
Oct 17, 2 AM $ 0.738
+3.25%
$ 28.86 million $ 18.91 million
Oct 17, 1 AM $ 0.716
-1.78%
$ 27.74 million $ 18.34 million
Oct 17, 12 AM $ 0.731
+1.24%
$ 28.3 million $ 18.26 million
Oct 16, 11 PM $ 0.721
-0.97%
$ 28.3 million $ 18.23 million
Oct 16, 10 PM $ 0.727
+1.57%
$ 28.15 million $ 17.97 million
Oct 16, 9 PM $ 0.711
+1.18%
$ 27.54 million $ 17.54 million
Oct 16, 8 PM $ 0.702
-2.51%
$ 27.2 million $ 17 million
Oct 16, 7 PM $ 0.72
+0.30%
$ 27.89 million $ 16.31 million
Oct 16, 6 PM $ 0.716
-1.64%
$ 27.51 million $ 16.8 million
Oct 16, 5 PM $ 0.73
+2.85%
$ 28.23 million $ 16.85 million
Oct 16, 4 PM $ 0.71
-6.51%
$ 27.7 million $ 16.29 million
Oct 16, 3 PM $ 0.762
+6.60%
$ 29.53 million $ 16.92 million
Oct 16, 2 PM $ 0.721
-2.82%
$ 27.93 million $ 16.11 million
Oct 16, 1 PM $ 0.743
+0.13%
$ 28.87 million $ 16.35 million
Oct 16, 12 PM $ 0.742
-1.66%
$ 28.84 million $ 16.09 million
Oct 16, 11 AM $ 0.754
-0.35%
$ 29.74 million $ 16.29 million
Oct 16, 10 AM $ 0.751
+1.72%
$ 29.32 million $ 15.91 million
Oct 16, 9 AM $ 0.739
-3.02%
$ 28.64 million $ 15.49 million
Oct 16, 8 AM $ 0.762
+1.38%
$ 29.52 million $ 15.67 million
Oct 16, 7 AM $ 0.752
+1.06%
$ 28.98 million $ 15.31 million
Oct 16, 6 AM $ 0.743
-0.27%
$ 28.36 million $ 14.84 million
Oct 16, 5 AM $ 0.746
+3.26%
$ 28.95 million $ 14.77 million
Oct 16, 4 AM $ 0.723
-3.47%
$ 28.13 million $ 14.37 million
Oct 16, 3 AM $ 0.749
-0.63%
$ 29 million $ 14.52 million
Oct 16, 2 AM $ 0.755
+2.22%
$ 29.52 million $ 14.64 million
Oct 16, 1 AM $ 0.734
-0.94%
$ 28.62 million $ 14.02 million
Oct 16, 12 AM $ 0.741
+0.17%
$ 29.12 million $ 14.01 million
Oct 15, 11 PM $ 0.739
-0.24%
$ 28.61 million $ 13.59 million
Oct 15, 10 PM $ 0.741
-0.48%
$ 28.73 million $ 13.42 million
Oct 15, 9 PM $ 0.743
-0.67%
$ 28.78 million $ 13.24 million
Oct 15, 8 PM $ 0.748
-0.67%
$ 28.95 million $ 12.86 million
Oct 15, 7 PM $ 0.753
+0.10%
$ 29.09 million $ 12.32 million
Oct 15, 6 PM $ 0.752
+0.57%
$ 29.13 million $ 2.52 million
Oct 15, 5 PM $ 0.748
-0.43%
$ 28.97 million $ 2.69 million
Oct 15, 4 PM $ 0.751
+0.00%
$ 29.09 million $ 2.77 million
Oct 15, 3 PM $ 0.751
-0.66%
$ 29.09 million $ 2.58 million
Oct 15, 2 PM $ 0.756
-0.68%
$ 29.31 million $ 2.1 million
Oct 15, 1 PM $ 0.762
-0.37%
$ 29.51 million $ 15.63 million
Oct 15, 12 PM $ 0.764
-0.12%
$ 29.62 million $ 16.53 million
Oct 15, 11 AM $ 0.765
-0.34%
$ 29.65 million $ 16.63 million
Oct 15, 10 AM $ 0.768
-0.46%
$ 29.75 million $ 16.74 million
Oct 15, 9 AM $ 0.772
+2.22%
$ 29.89 million $ 16.69 million
Oct 15, 8 AM $ 0.755
-1.99%
$ 29.24 million $ 16.66 million
Oct 15, 7 AM $ 0.77
+0.11%
$ 29.59 million $ 16.75 million
Oct 15, 6 AM $ 0.767
-1.05%
$ 29.78 million $ 16.49 million
Oct 15, 5 AM $ 0.775
+0.31%
$ 30.01 million $ 8.47 million
Oct 15, 4 AM $ 0.773
+0.20%
$ 29.95 million $ 1.33 million
Oct 15, 3 AM $ 0.771
-0.70%
$ 29.89 million $ 1.32 million