Adshares Historical Data

ADS Page 94
Download
Date Close Price change Market cap Trading volume
Oct 15, 3 AM $ 0.771
-0.70%
$ 29.89 million $ 1.32 million
Oct 15, 2 AM $ 0.777
+0.42%
$ 30.1 million $ 1.33 million
Oct 15, 1 AM $ 0.774
-0.16%
$ 29.97 million $ 12.87 million
Oct 15, 12 AM $ 0.775
-0.40%
$ 30.02 million $ 14.49 million
Oct 14, 11 PM $ 0.778
+0.26%
$ 30.14 million $ 14.61 million
Oct 14, 10 PM $ 0.776
+0.09%
$ 30.07 million $ 14.86 million
Oct 14, 9 PM $ 0.775
+1.47%
$ 30.04 million $ 14.93 million
Oct 14, 8 PM $ 0.764
+0.13%
$ 29.6 million $ 14.85 million
Oct 14, 7 PM $ 0.763
-0.21%
$ 29.56 million $ 14.79 million
Oct 14, 6 PM $ 0.765
-1.35%
$ 29.64 million $ 14.64 million
Oct 14, 5 PM $ 0.773
+2.91%
$ 29.96 million $ 14.73 million
Oct 14, 4 PM $ 0.751
-1.10%
$ 29.17 million $ 14.16 million
Oct 14, 3 PM $ 0.759
+1.29%
$ 29.43 million $ 13.92 million
Oct 14, 2 PM $ 0.749
-0.91%
$ 29.01 million $ 13.52 million
Oct 14, 1 PM $ 0.754
+1.05%
$ 29.13 million $ 13.3 million
Oct 14, 12 PM $ 0.747
+1.79%
$ 28.9 million $ 13.31 million
Oct 14, 11 AM $ 0.734
-2.51%
$ 28.65 million $ 13.09 million
Oct 14, 10 AM $ 0.752
-0.59%
$ 29.34 million $ 12.99 million
Oct 14, 9 AM $ 0.757
+2.80%
$ 29.14 million $ 12.84 million
Oct 14, 8 AM $ 0.736
-3.14%
$ 28.54 million $ 12.35 million
Oct 14, 7 AM $ 0.759
-0.10%
$ 29.43 million $ 12.41 million
Oct 14, 6 AM $ 0.76
-0.93%
$ 29.55 million $ 12.25 million
Oct 14, 5 AM $ 0.767
+0.71%
$ 29.7 million $ 12.01 million
Oct 14, 4 AM $ 0.763
-1.82%
$ 29.64 million $ 11.83 million
Oct 14, 3 AM $ 0.776
-0.75%
$ 30.08 million $ 11.69 million
Oct 14, 2 AM $ 0.782
-0.45%
$ 30.3 million $ 886,917
Oct 14, 1 AM $ 0.786
-0.41%
$ 30.43 million $ 905,759
Oct 14, 12 AM $ 0.789
-0.01%
$ 30.56 million $ 1 million
Oct 13, 11 PM $ 0.789
-0.24%
$ 30.56 million $ 1 million
Oct 13, 10 PM $ 0.791
-0.03%
$ 30.63 million $ 1.05 million
Oct 13, 9 PM $ 0.791
+0.07%
$ 30.64 million $ 1.1 million
Oct 13, 8 PM $ 0.79
-0.06%
$ 30.62 million $ 1.13 million
Oct 13, 7 PM $ 0.791
+0.36%
$ 30.64 million $ 1.12 million
Oct 13, 6 PM $ 0.788
+0.54%
$ 30.53 million $ 9.7 million
Oct 13, 5 PM $ 0.784
+0.35%
$ 30.36 million $ 9.74 million
Oct 13, 4 PM $ 0.781
+0.22%
$ 30.26 million $ 9.88 million
Oct 13, 3 PM $ 0.779
-0.13%
$ 30.19 million $ 9.93 million
Oct 13, 2 PM $ 0.78
-0.13%
$ 30.23 million $ 9.99 million
Oct 13, 1 PM $ 0.781
+0.86%
$ 30.25 million $ 9.95 million
Oct 13, 12 PM $ 0.774
-0.01%
$ 30.05 million $ 9.8 million
Oct 13, 11 AM $ 0.773
-0.54%
$ 29.96 million $ 9.55 million
Oct 13, 10 AM $ 0.779
-0.91%
$ 30.36 million $ 9.53 million
Oct 13, 9 AM $ 0.786
-0.22%
$ 30.44 million $ 9.47 million
Oct 13, 8 AM $ 0.788
+0.23%
$ 30.45 million $ 9.28 million
Oct 13, 7 AM $ 0.786
+1.69%
$ 30.39 million $ 9.11 million
Oct 13, 6 AM $ 0.773
-1.36%
$ 29.96 million $ 8.88 million
Oct 13, 5 AM $ 0.786
+1.43%
$ 30.38 million $ 8.97 million
Oct 13, 4 AM $ 0.775
+0.17%
$ 30.06 million $ 8.73 million
Oct 13, 3 AM $ 0.774
-4.33%
$ 29.97 million $ 8.61 million
Oct 13, 2 AM $ 0.809
+5.03%
$ 31.13 million $ 8.66 million