Ascend Historical Data

ASCEND Page 47
Download
Date Close Price change Market cap Trading volume
May 7, 6 PM $0.145
+1.61%
$3.19 million $50,831
May 7, 5 PM $0.142
+2.35%
$3.13 million $66,357
May 7, 4 PM $0.139
+2.00%
$3.06 million $67,396
May 7, 3 PM $0.136
-2.78%
$2.99 million $62,545
May 7, 2 PM $0.139
-0.95%
$3.05 million $62,537
May 7, 1 PM $0.141
+0.77%
$3.09 million $62,684
May 7, 12 PM $0.139
-1.08%
$3.06 million $63,914
May 7, 11 AM $0.139
-3.74%
$3.06 million $63,494
May 7, 10 AM $0.141
-0.42%
$3.11 million $62,926
May 7, 9 AM $0.144
+0.33%
$3.18 million $63,031
May 7, 8 AM $0.143
+1.94%
$3.15 million $62,628
May 7, 7 AM $0.14
-4.56%
$3.09 million $62,652
May 7, 6 AM $0.147
+0.85%
$3.23 million $61,401
May 7, 5 AM $0.146
+2.71%
$3.2 million $64,762
May 7, 4 AM $0.142
-0.94%
$3.12 million $65,060
May 7, 3 AM $0.143
+0.07%
$3.15 million $66,271
May 7, 2 AM $0.149
-0.02%
$3.27 million $71,704
May 6, 11 PM $0.138
+0.00%
$3.03 million $73,707
May 6, 10 PM $0.138
-2.05%
$3.04 million $74,232
May 6, 9 PM $0.135
-0.97%
$2.97 million $71,263
May 6, 8 PM $0.136
+0.68%
$3 million $69,685
May 6, 7 PM $0.133
-2.72%
$2.94 million $79,597
May 6, 6 PM $0.136
+1.23%
$2.99 million $81,172
May 6, 5 PM $0.14
-3.37%
$3.09 million $66,879
May 6, 4 PM $0.141
-1.24%
$3.11 million $68,370
May 6, 3 PM $0.145
+0.04%
$3.2 million $74,543
May 6, 2 PM $0.145
+0.55%
$3.2 million $74,928
May 6, 1 PM $0.149
-3.58%
$3.28 million $76,956
May 6, 12 PM $0.154
-1.79%
$3.39 million $75,983
May 6, 11 AM $0.157
+1.09%
$3.45 million $83,060
May 6, 10 AM $0.155
+0.32%
$3.41 million $89,755
May 6, 9 AM $0.154
+0.95%
$3.39 million $97,328
May 6, 8 AM $0.15
+2.55%
$3.3 million $102,025
May 6, 7 AM $0.146
-2.07%
$3.21 million $102,711
May 6, 6 AM $0.148
-5.33%
$3.26 million $105,977
May 6, 5 AM $0.156
-0.08%
$3.43 million $108,147
May 6, 4 AM $0.156
+0.53%
$3.44 million $113,822
May 6, 3 AM $0.152
-4.05%
$3.34 million $114,937
May 6, 2 AM $0.158
-0.45%
$3.48 million $111,351
May 6, 1 AM $0.156
+3.18%
$3.43 million $116,953
May 6, 12 AM $0.148
+3.25%
$3.25 million $127,164
May 5, 11 PM $0.141
+0.39%
$3.1 million $143,629
May 5, 10 PM $0.14
+1.48%
$3.08 million $372,591
May 5, 8 PM $0.149
+5.82%
$3.29 million $414,424
May 5, 7 PM $0.141
+1.52%
$3.11 million $410,020
May 5, 6 PM $0.136
+2.02%
$3 million $408,417
May 5, 5 PM $0.136
-2.76%
$2.99 million $409,595
May 5, 4 PM $0.137
-4.42%
$3.01 million $420,401
May 5, 3 PM $0.143
-0.67%
$3.15 million $422,349
May 5, 2 PM $0.144
+1.04%
$3.16 million $431,448