Adshares Historical Data

ADS Page 96
Download
Date Close Price change Market cap Trading volume
Oct 11, 2 AM $ 0.757
+0.65%
$ 29.33 million $ 1.2 million
Oct 11, 1 AM $ 0.753
-0.96%
$ 29.19 million $ 1.2 million
Oct 11, 12 AM $ 0.759
-1.04%
$ 29.41 million $ 1.2 million
Oct 10, 11 PM $ 0.765
+0.14%
$ 29.62 million $ 1.16 million
Oct 10, 10 PM $ 0.761
+1.83%
$ 29.5 million $ 1.1 million
Oct 10, 9 PM $ 0.748
-3.91%
$ 28.97 million $ 646,782
Oct 10, 8 PM $ 0.779
+0.04%
$ 30.16 million $ 11.57 million
Oct 10, 7 PM $ 0.775
-1.04%
$ 30.03 million $ 11.71 million
Oct 10, 6 PM $ 0.784
-0.07%
$ 30.38 million $ 11.97 million
Oct 10, 5 PM $ 0.786
-0.27%
$ 30.45 million $ 12.03 million
Oct 10, 4 PM $ 0.789
+0.68%
$ 30.56 million $ 12.02 million
Oct 10, 3 PM $ 0.784
-2.77%
$ 30.36 million $ 12.01 million
Oct 10, 2 PM $ 0.806
+1.55%
$ 31.11 million $ 12.21 million
Oct 10, 1 PM $ 0.794
+2.01%
$ 30.7 million $ 11.91 million
Oct 10, 12 PM $ 0.773
-3.00%
$ 29.55 million $ 11.53 million
Oct 10, 11 AM $ 0.798
+0.69%
$ 30.93 million $ 11.69 million
Oct 10, 10 AM $ 0.794
-0.06%
$ 30.78 million $ 11.54 million
Oct 10, 9 AM $ 0.794
+2.84%
$ 30.53 million $ 11.19 million
Oct 10, 8 AM $ 0.773
-1.69%
$ 29.88 million $ 11 million
Oct 10, 7 AM $ 0.784
-3.76%
$ 30.41 million $ 10.97 million
Oct 10, 6 AM $ 0.815
+1.55%
$ 31.56 million $ 11.15 million
Oct 10, 5 AM $ 0.802
+1.34%
$ 30.95 million $ 10.75 million
Oct 10, 4 AM $ 0.792
+0.35%
$ 30.67 million $ 10.79 million
Oct 10, 3 AM $ 0.79
-1.02%
$ 30.65 million $ 10.31 million
Oct 10, 2 AM $ 0.798
+0.30%
$ 31.15 million $ 10.27 million
Oct 10, 1 AM $ 0.796
-2.45%
$ 30.88 million $ 10.04 million
Oct 10, 12 AM $ 0.815
+2.11%
$ 31.23 million $ 9.93 million
Oct 9, 11 PM $ 0.8
-0.79%
$ 30.81 million $ 9.74 million
Oct 9, 10 PM $ 0.807
+1.50%
$ 30.88 million $ 9.7 million
Oct 9, 9 PM $ 0.795
+0.79%
$ 30.88 million $ 9.48 million
Oct 9, 8 PM $ 0.789
-2.26%
$ 30.51 million $ 9.23 million
Oct 9, 7 PM $ 0.807
+4.62%
$ 31.43 million $ 9.29 million
Oct 9, 6 PM $ 0.768
-3.56%
$ 29.89 million $ 8.86 million
Oct 9, 5 PM $ 0.796
+1.17%
$ 30.87 million $ 8.92 million
Oct 9, 4 PM $ 0.787
+0.44%
$ 30.58 million $ 8.7 million
Oct 9, 3 PM $ 0.783
-1.65%
$ 30.37 million $ 8.54 million
Oct 9, 2 PM $ 0.796
-1.22%
$ 30.84 million $ 10.67 million
Oct 9, 1 PM $ 0.806
+0.38%
$ 31.26 million $ 12.22 million
Oct 9, 12 PM $ 0.801
-0.95%
$ 31.04 million $ 12.02 million
Oct 9, 11 AM $ 0.809
+0.92%
$ 31.18 million $ 11.86 million
Oct 9, 10 AM $ 0.802
+0.62%
$ 31.01 million $ 11.8 million
Oct 9, 9 AM $ 0.797
+0.94%
$ 30.98 million $ 11.56 million
Oct 9, 8 AM $ 0.79
-0.97%
$ 30.6 million $ 11.34 million
Oct 9, 7 AM $ 0.797
-1.14%
$ 30.86 million $ 9.79 million
Oct 9, 6 AM $ 0.808
+0.07%
$ 31.36 million $ 9.72 million
Oct 9, 5 AM $ 0.807
+0.31%
$ 31.24 million $ 9.51 million
Oct 9, 4 AM $ 0.805
+0.27%
$ 31.16 million $ 9.41 million
Oct 9, 3 AM $ 0.803
-0.32%
$ 31.1 million $ 9.28 million
Oct 9, 2 AM $ 0.806
-1.56%
$ 31.21 million $ 5.91 million
Oct 9, 1 AM $ 0.819
+0.41%
$ 31.8 million $ 5.9 million