Adshares Historical Data

ADS Page 95
Download
Date Close Price change Market cap Trading volume
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
Oct 13, 1 AM $ 0.771
-0.79%
$ 29.75 million $ 8.19 million
Oct 13, 12 AM $ 0.777
-0.65%
$ 30.27 million $ 8.15 million
Oct 12, 11 PM $ 0.782
-1.15%
$ 30.28 million $ 8 million
Oct 12, 10 PM $ 0.791
+3.42%
$ 30.33 million $ 7.8 million
Oct 12, 9 PM $ 0.764
-2.27%
$ 29.41 million $ 7.54 million
Oct 12, 8 PM $ 0.781
+1.06%
$ 30.27 million $ 7.5 million
Oct 12, 7 PM $ 0.773
-0.53%
$ 30.05 million $ 7.37 million
Oct 12, 6 PM $ 0.779
-0.55%
$ 29.51 million $ 7.05 million
Oct 12, 5 PM $ 0.783
+2.02%
$ 30.28 million $ 6.88 million
Oct 12, 4 PM $ 0.768
+1.11%
$ 29.83 million $ 6.64 million
Oct 12, 3 PM $ 0.762
+2.25%
$ 29.38 million $ 6.41 million
Oct 12, 2 PM $ 0.748
+0.50%
$ 28.95 million $ 5.98 million
Oct 12, 1 PM $ 0.744
-1.07%
$ 28.95 million $ 5.83 million
Oct 12, 12 PM $ 0.752
-0.67%
$ 29.12 million $ 5.71 million
Oct 12, 11 AM $ 0.757
+0.44%
$ 29.36 million $ 5.56 million
Oct 12, 10 AM $ 0.754
+1.60%
$ 29.19 million $ 5.42 million
Oct 12, 9 AM $ 0.742
-0.05%
$ 29.06 million $ 5.18 million
Oct 12, 8 AM $ 0.743
+0.72%
$ 28.83 million $ 5.04 million
Oct 12, 7 AM $ 0.738
+1.71%
$ 28.46 million $ 4.87 million
Oct 12, 6 AM $ 0.725
-1.51%
$ 28.09 million $ 4.79 million
Oct 12, 5 AM $ 0.737
-2.25%
$ 28.53 million $ 4.76 million
Oct 12, 4 AM $ 0.754
+1.79%
$ 29.27 million $ 4.73 million
Oct 12, 3 AM $ 0.742
+0.73%
$ 28.82 million $ 4.39 million
Oct 12, 2 AM $ 0.736
+1.72%
$ 28.53 million $ 4.48 million
Oct 12, 1 AM $ 0.724
+0.23%
$ 28.05 million $ 4.44 million
Oct 12, 12 AM $ 0.72
-1.81%
$ 27.91 million $ 4.48 million
Oct 11, 11 PM $ 0.734
-0.90%
$ 28.34 million $ 4.4 million
Oct 11, 10 PM $ 0.741
+2.37%
$ 28.7 million $ 4.39 million
Oct 11, 9 PM $ 0.723
-1.27%
$ 28.03 million $ 4.72 million
Oct 11, 8 PM $ 0.733
-2.91%
$ 28.39 million $ 4.55 million
Oct 11, 7 PM $ 0.755
+0.57%
$ 29.1 million $ 4.56 million
Oct 11, 6 PM $ 0.75
+0.18%
$ 29.06 million $ 4.41 million
Oct 11, 5 PM $ 0.749
+1.65%
$ 29.01 million $ 4.36 million
Oct 11, 4 PM $ 0.736
-1.89%
$ 28.63 million $ 4.3 million
Oct 11, 3 PM $ 0.751
+0.23%
$ 29.1 million $ 4.36 million
Oct 11, 2 PM $ 0.751
+0.59%
$ 29.11 million $ 4.31 million
Oct 11, 1 PM $ 0.747
+0.38%
$ 28.88 million $ 4.29 million
Oct 11, 12 PM $ 0.745
-0.29%
$ 28.88 million $ 4.18 million
Oct 11, 11 AM $ 0.748
-1.31%
$ 28.96 million $ 3.94 million
Oct 11, 10 AM $ 0.759
+0.24%
$ 29.4 million $ 1.46 million
Oct 11, 9 AM $ 0.756
+0.30%
$ 29.3 million $ 1.43 million
Oct 11, 8 AM $ 0.753
+0.45%
$ 29.17 million $ 1.37 million
Oct 11, 7 AM $ 0.751
-0.54%
$ 29.11 million $ 1.37 million
Oct 11, 6 AM $ 0.757
+0.29%
$ 29.32 million $ 1.37 million
Oct 11, 5 AM $ 0.754
-0.13%
$ 29.23 million $ 1.36 million
Oct 11, 4 AM $ 0.757
+0.38%
$ 29.33 million $ 1.25 million
Oct 11, 3 AM $ 0.755
-0.71%
$ 29.25 million $ 1.23 million
Oct 11, 2 AM $ 0.757
+0.65%
$ 29.33 million $ 1.2 million