Ascend Historical Data

ASCEND Page 48
Download
Date Close Price change Market cap Trading volume
May 5, 1 PM $0.142
+2.84%
$3.12 million $437,843
May 5, 11 AM $0.146
-1.40%
$3.2 million $440,972
May 5, 10 AM $0.151
+6.10%
$3.32 million $444,662
May 5, 9 AM $0.141
+1.86%
$3.09 million $448,992
May 5, 8 AM $0.135
+2.89%
$2.98 million $448,195
May 5, 7 AM $0.132
-2.27%
$2.9 million $451,666
May 5, 6 AM $0.138
+2.45%
$3.03 million $448,322
May 5, 5 AM $0.141
+0.00%
$3.1 million $464,987
May 4, 10 PM $0.166
+1.91%
$3.65 million $253,677
May 4, 9 PM $0.17
-2.36%
$3.74 million $270,859
May 4, 8 PM $0.182
+1.78%
$4.01 million $303,770
May 4, 7 PM $0.179
+1.06%
$3.94 million $343,899
May 4, 5 PM $0.17
+0.00%
$3.73 million $355,798
May 4, 4 PM $0.173
-3.97%
$3.81 million $354,230
May 4, 3 PM $0.176
-0.52%
$3.86 million $346,206
May 4, 2 PM $0.168
-1.41%
$3.7 million $334,843
May 4, 11 AM $0.161
+0.00%
$3.55 million $297,703
May 4, 10 AM $0.159
+2.24%
$3.51 million $298,082
May 4, 9 AM $0.152
-3.88%
$3.35 million $305,531
May 4, 8 AM $0.158
+3.06%
$3.49 million $304,714
May 4, 7 AM $0.154
+2.09%
$3.38 million $301,359
May 4, 6 AM $0.153
+0.00%
$3.37 million $306,151
May 4, 12 AM $0.133
+1.43%
$2.93 million $202,077
May 3, 11 PM $0.132
-2.35%
$2.9 million $201,177
May 3, 5 PM $0.103
+0.00%
$2.27 million $82,796
May 3, 4 PM $0.102
+0.39%
$2.25 million $82,578
May 3, 3 PM $0.0999
-4.15%
$2.2 million $88,536
May 3, 1 PM $0.0993
+0.00%
$2.18 million $85,347
May 3, 12 PM $0.102
-1.68%
$2.24 million $92,600
May 3, 11 AM $0.103
+0.29%
$2.28 million $96,517
May 3, 10 AM $0.103
+2.50%
$2.27 million $111,227
May 3, 9 AM $0.101
-3.92%
$2.22 million $113,448
May 3, 8 AM $0.105
-2.08%
$2.31 million $106,994
May 3, 7 AM $0.107
-4.11%
$2.36 million $110,964
May 3, 6 AM $0.11
-2.07%
$2.43 million $109,641
May 3, 5 AM $0.11
+0.30%
$2.43 million $108,339
May 3, 4 AM $0.11
+2.77%
$2.41 million $110,095
May 3, 3 AM $0.109
+0.20%
$2.4 million $110,106
May 3, 2 AM $0.109
+2.32%
$2.39 million $108,915
May 3, 1 AM $0.111
+0.13%
$2.44 million $111,017
May 3, 12 AM $0.115
+4.81%
$2.53 million $122,331
May 2, 11 PM $0.109
+5.03%
$2.39 million $138,780
May 2, 10 PM $0.108
+2.91%
$2.38 million $141,534
May 2, 9 PM $0.107
-0.01%
$2.36 million $140,667
May 2, 8 PM $0.109
+0.00%
$2.39 million $152,804
May 2, 7 PM $0.104
+1.94%
$2.29 million $148,536
May 2, 6 PM $0.104
+1.85%
$2.29 million $149,958
May 2, 5 PM $0.103
-2.01%
$2.26 million $151,454
May 2, 4 PM $0.107
+7.29%
$2.35 million $151,386
May 2, 3 PM $0.0996
+1.84%
$2.19 million $144,556