Adshares Historical Data

ADS Page 98
Download
Date Close Price change Market cap Trading volume
Oct 7, 12 AM $ 0.806
-0.30%
$ 31.23 million $ 343,302
Oct 6, 11 PM $ 0.809
+0.01%
$ 31.32 million $ 317,977
Oct 6, 10 PM $ 0.808
+0.04%
$ 31.32 million $ 329,228
Oct 6, 9 PM $ 0.808
-0.12%
$ 31.31 million $ 328,733
Oct 6, 8 PM $ 0.809
-0.18%
$ 31.35 million $ 338,347
Oct 6, 7 PM $ 0.811
+0.26%
$ 31.4 million $ 347,606
Oct 6, 6 PM $ 0.808
-0.09%
$ 31.32 million $ 391,032
Oct 6, 5 PM $ 0.809
+0.26%
$ 31.35 million $ 427,684
Oct 6, 4 PM $ 0.807
-0.09%
$ 31.27 million $ 428,083
Oct 6, 3 PM $ 0.808
+0.09%
$ 31.3 million $ 447,642
Oct 6, 2 PM $ 0.807
+0.64%
$ 31.27 million $ 461,352
Oct 6, 1 PM $ 0.801
+0.18%
$ 31.05 million $ 540,645
Oct 6, 12 PM $ 0.8
+0.12%
$ 31 million $ 657,419
Oct 6, 11 AM $ 0.799
+0.06%
$ 30.94 million $ 706,610
Oct 6, 10 AM $ 0.798
-0.14%
$ 30.91 million $ 771,579
Oct 6, 9 AM $ 0.8
+0.13%
$ 31 million $ 896,385
Oct 6, 8 AM $ 0.799
+0.14%
$ 30.95 million $ 898,786
Oct 6, 7 AM $ 0.798
-0.07%
$ 30.93 million $ 909,134
Oct 6, 6 AM $ 0.799
+0.36%
$ 30.96 million $ 901,554
Oct 6, 5 AM $ 0.796
-0.16%
$ 30.84 million $ 904,958
Oct 6, 4 AM $ 0.798
-0.05%
$ 30.9 million $ 932,802
Oct 6, 3 AM $ 0.798
+0.08%
$ 30.92 million $ 953,799
Oct 6, 2 AM $ 0.797
-0.04%
$ 30.86 million $ 947,084
Oct 6, 1 AM $ 0.797
+0.25%
$ 30.87 million $ 928,500
Oct 6, 12 AM $ 0.795
+0.12%
$ 30.82 million $ 927,545
Oct 5, 11 PM $ 0.795
+0.03%
$ 30.78 million $ 922,808
Oct 5, 10 PM $ 0.794
+0.12%
$ 30.77 million $ 918,412
Oct 5, 9 PM $ 0.793
-0.02%
$ 30.73 million $ 915,747
Oct 5, 8 PM $ 0.793
+0.11%
$ 30.73 million $ 913,641
Oct 5, 7 PM $ 0.793
+0.04%
$ 30.71 million $ 875,342
Oct 5, 6 PM $ 0.792
+1.42%
$ 30.67 million $ 865,800
Oct 5, 5 PM $ 0.781
+0.27%
$ 30.25 million $ 827,490
Oct 5, 4 PM $ 0.778
+0.34%
$ 30.14 million $ 796,075
Oct 5, 3 PM $ 0.774
+0.27%
$ 30.01 million $ 771,525
Oct 5, 2 PM $ 0.771
+1.46%
$ 29.88 million $ 737,898
Oct 5, 1 PM $ 0.758
+2.42%
$ 29.36 million $ 625,428
Oct 5, 12 PM $ 0.74
+0.90%
$ 28.67 million $ 551,967
Oct 5, 11 AM $ 0.731
+1.45%
$ 28.32 million $ 545,639
Oct 5, 10 AM $ 0.719
+1.00%
$ 27.83 million $ 474,746
Oct 5, 9 AM $ 0.71
+0.76%
$ 27.53 million $ 383,977
Oct 5, 8 AM $ 0.704
+0.24%
$ 27.26 million $ 334,008
Oct 5, 7 AM $ 0.7
+0.10%
$ 27.13 million $ 346,014
Oct 5, 6 AM $ 0.7
-0.01%
$ 27.11 million $ 345,814
Oct 5, 5 AM $ 0.7
+0.25%
$ 27.09 million $ 340,118
Oct 5, 4 AM $ 0.697
+0.00%
$ 26.97 million $ 320,271
Oct 5, 3 AM $ 0.698
+0.50%
$ 26.96 million $ 311,522
Oct 5, 2 AM $ 0.694
+0.42%
$ 26.86 million $ 295,724
Oct 5, 1 AM $ 0.691
+0.04%
$ 26.75 million $ 229,145
Oct 5, 12 AM $ 0.691
+0.01%
$ 26.77 million $ 230,243
Oct 4, 11 PM $ 0.691
-0.02%
$ 26.76 million $ 244,327