Adshares Historical Data

ADS Page 99
Download
Date Close Price change Market cap Trading volume
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
Oct 4, 10 PM $ 0.691
+0.03%
$ 26.76 million $ 250,716
Oct 4, 9 PM $ 0.691
+0.11%
$ 26.76 million $ 259,638
Oct 4, 8 PM $ 0.69
+0.19%
$ 26.73 million $ 266,690
Oct 4, 7 PM $ 0.689
+0.09%
$ 26.68 million $ 266,325
Oct 4, 6 PM $ 0.688
-0.02%
$ 26.67 million $ 343,555
Oct 4, 5 PM $ 0.688
-0.01%
$ 26.67 million $ 388,295
Oct 4, 4 PM $ 0.688
-0.01%
$ 26.66 million $ 411,749
Oct 4, 3 PM $ 0.688
-0.44%
$ 26.67 million $ 446,905
Oct 4, 2 PM $ 0.692
+0.18%
$ 26.82 million $ 461,976
Oct 4, 1 PM $ 0.691
+0.23%
$ 26.77 million $ 464,891
Oct 4, 12 PM $ 0.69
-0.18%
$ 26.72 million $ 466,042
Oct 4, 11 AM $ 0.691
+0.21%
$ 26.77 million $ 464,365
Oct 4, 10 AM $ 0.69
+0.07%
$ 26.73 million $ 468,456
Oct 4, 9 AM $ 0.69
+0.04%
$ 26.71 million $ 472,619
Oct 4, 8 AM $ 0.689
+0.05%
$ 26.7 million $ 456,267
Oct 4, 7 AM $ 0.689
+0.16%
$ 26.7 million $ 453,848
Oct 4, 6 AM $ 0.688
+0.25%
$ 26.66 million $ 451,741
Oct 4, 5 AM $ 0.686
+0.22%
$ 26.59 million $ 453,249
Oct 4, 4 AM $ 0.684
+0.12%
$ 26.51 million $ 453,005
Oct 4, 3 AM $ 0.683
+0.03%
$ 26.48 million $ 476,521
Oct 4, 2 AM $ 0.683
+0.00%
$ 26.45 million $ 488,632
Oct 4, 1 AM $ 0.683
-0.04%
$ 26.46 million $ 490,562
Oct 4, 12 AM $ 0.684
-0.04%
$ 26.48 million $ 494,180
Oct 3, 11 PM $ 0.684
+0.12%
$ 26.49 million $ 497,054
Oct 3, 10 PM $ 0.683
+0.22%
$ 26.45 million $ 495,061
Oct 3, 9 PM $ 0.681
+0.05%
$ 26.4 million $ 483,702
Oct 3, 8 PM $ 0.68
-0.07%
$ 26.36 million $ 481,587
Oct 3, 7 PM $ 0.681
+0.27%
$ 26.39 million $ 482,916
Oct 3, 6 PM $ 0.679
+0.19%
$ 26.29 million $ 480,012
Oct 3, 5 PM $ 0.679
-0.45%
$ 26.29 million $ 441,899
Oct 3, 4 PM $ 0.682
+0.96%
$ 26.42 million $ 432,997
Oct 3, 3 PM $ 0.674
+0.41%
$ 26.11 million $ 431,597
Oct 3, 2 PM $ 0.67
+0.06%
$ 25.96 million $ 425,159
Oct 3, 1 PM $ 0.67
-0.02%
$ 25.95 million $ 422,001
Oct 3, 12 PM $ 0.669
+0.01%
$ 25.93 million $ 424,336
Oct 3, 11 AM $ 0.669
-0.07%
$ 25.93 million $ 424,891
Oct 3, 10 AM $ 0.668
+0.19%
$ 25.88 million $ 366,776
Oct 3, 9 AM $ 0.666
+0.28%
$ 25.8 million $ 357,694
Oct 3, 8 AM $ 0.663
+0.00%
$ 25.69 million $ 400,336
Oct 3, 7 AM $ 0.663
-0.07%
$ 25.68 million $ 399,916
Oct 3, 6 AM $ 0.664
+0.11%
$ 25.7 million $ 417,588
Oct 3, 5 AM $ 0.663
-0.06%
$ 25.69 million $ 415,812
Oct 3, 4 AM $ 0.663
-0.10%
$ 25.67 million $ 410,017
Oct 3, 3 AM $ 0.664
+0.42%
$ 25.71 million $ 387,567
Oct 3, 2 AM $ 0.661
+0.36%
$ 25.57 million $ 373,902
Oct 3, 1 AM $ 0.658
+0.21%
$ 25.51 million $ 372,599
Oct 3, 12 AM $ 0.657
+0.05%
$ 25.45 million $ 384,454
Oct 2, 11 PM $ 0.656
+0.10%
$ 25.42 million $ 379,205