Adshares Historical Data

ADS Page 97
Download
Date Close Price change Market cap Trading volume
Oct 9, 1 AM $ 0.819
+0.41%
$ 31.8 million $ 5.9 million
Oct 9, 12 AM $ 0.815
+0.43%
$ 31.29 million $ 5.76 million
Oct 8, 11 PM $ 0.812
-2.03%
$ 31.36 million $ 5.67 million
Oct 8, 10 PM $ 0.828
+2.06%
$ 32.09 million $ 5.73 million
Oct 8, 9 PM $ 0.812
-1.15%
$ 31.38 million $ 5.52 million
Oct 8, 8 PM $ 0.821
+0.38%
$ 31.59 million $ 5.49 million
Oct 8, 7 PM $ 0.821
+0.69%
$ 31.58 million $ 5.42 million
Oct 8, 6 PM $ 0.815
-1.61%
$ 31.54 million $ 5.37 million
Oct 8, 5 PM $ 0.832
+1.22%
$ 32.22 million $ 5.25 million
Oct 8, 4 PM $ 0.822
+0.71%
$ 31.74 million $ 1.56 million
Oct 8, 3 PM $ 0.816
+0.65%
$ 31.6 million $ 1.5 million
Oct 8, 2 PM $ 0.81
-0.35%
$ 31.4 million $ 1.45 million
Oct 8, 1 PM $ 0.813
+0.15%
$ 31.5 million $ 1.41 million
Oct 8, 12 PM $ 0.812
-0.05%
$ 31.45 million $ 1.19 million
Oct 8, 11 AM $ 0.812
+0.59%
$ 31.46 million $ 1.17 million
Oct 8, 10 AM $ 0.807
+0.46%
$ 31.28 million $ 569,648
Oct 8, 9 AM $ 0.804
+0.09%
$ 31.14 million $ 567,193
Oct 8, 8 AM $ 0.803
+0.77%
$ 31.11 million $ 565,216
Oct 8, 7 AM $ 0.797
+0.31%
$ 30.87 million $ 623,465
Oct 8, 6 AM $ 0.794
+0.37%
$ 30.77 million $ 613,112
Oct 8, 5 AM $ 0.791
-0.01%
$ 30.66 million $ 602,288
Oct 8, 4 AM $ 0.791
+0.50%
$ 30.66 million $ 591,626
Oct 8, 3 AM $ 0.788
-0.25%
$ 30.51 million $ 607,936
Oct 8, 2 AM $ 0.789
+0.05%
$ 30.59 million $ 607,965
Oct 8, 1 AM $ 0.789
+0.62%
$ 30.57 million $ 573,728
Oct 8, 12 AM $ 0.784
+0.15%
$ 30.38 million $ 690,912
Oct 7, 11 PM $ 0.783
+0.18%
$ 30.34 million $ 657,524
Oct 7, 10 PM $ 0.782
+0.17%
$ 30.28 million $ 646,429
Oct 7, 9 PM $ 0.78
-0.04%
$ 30.23 million $ 634,152
Oct 7, 8 PM $ 0.781
+0.95%
$ 30.24 million $ 611,457
Oct 7, 7 PM $ 0.773
+0.34%
$ 29.96 million $ 606,050
Oct 7, 6 PM $ 0.771
-0.23%
$ 29.86 million $ 586,531
Oct 7, 5 PM $ 0.772
+0.16%
$ 29.92 million $ 583,824
Oct 7, 4 PM $ 0.771
+0.15%
$ 29.88 million $ 564,460
Oct 7, 3 PM $ 0.77
-0.98%
$ 29.83 million $ 557,316
Oct 7, 2 PM $ 0.778
-0.80%
$ 30.13 million $ 561,894
Oct 7, 1 PM $ 0.784
+0.10%
$ 30.37 million $ 554,166
Oct 7, 12 PM $ 0.783
+0.45%
$ 30.34 million $ 533,284
Oct 7, 11 AM $ 0.78
+0.37%
$ 30.2 million $ 521,152
Oct 7, 10 AM $ 0.777
+0.51%
$ 30.09 million $ 519,520
Oct 7, 9 AM $ 0.773
+0.17%
$ 29.94 million $ 519,165
Oct 7, 8 AM $ 0.771
-0.09%
$ 29.89 million $ 506,244
Oct 7, 7 AM $ 0.772
-0.02%
$ 29.9 million $ 410,517
Oct 7, 6 AM $ 0.772
-0.49%
$ 29.91 million $ 435,695
Oct 7, 5 AM $ 0.776
+0.25%
$ 30.05 million $ 452,609
Oct 7, 4 AM $ 0.774
+0.12%
$ 29.98 million $ 446,051
Oct 7, 3 AM $ 0.773
-0.01%
$ 29.94 million $ 443,494
Oct 7, 2 AM $ 0.773
-0.09%
$ 29.95 million $ 458,226
Oct 7, 1 AM $ 0.774
-4.02%
$ 29.97 million $ 462,198
Oct 7, 12 AM $ 0.806
-0.30%
$ 31.23 million $ 343,302