Adshares Historical Data

ADS Page 2
Download
Date Close Price change Market cap Trading volume
Jul 20, 5 PM $ 0.694
-0.41%
$ 26.9 million $ 14.72 million
Jul 20, 4 PM $ 0.696
-0.90%
$ 26.97 million $ 14.88 million
Jul 20, 3 PM $ 0.702
+0.27%
$ 27.21 million $ 14.96 million
Jul 20, 2 PM $ 0.7
+0.09%
$ 27.14 million $ 14.91 million
Jul 20, 1 PM $ 0.701
+0.82%
$ 27.15 million $ 14.93 million
Jul 20, 12 PM $ 0.695
+0.31%
$ 26.93 million $ 15.21 million
Jul 20, 11 AM $ 0.695
+1.37%
$ 26.93 million $ 14.91 million
Jul 20, 10 AM $ 0.685
+3.33%
$ 26.56 million $ 14.63 million
Jul 20, 9 AM $ 0.663
+1.97%
$ 25.7 million $ 14.5 million
Jul 20, 8 AM $ 0.65
-1.38%
$ 25.2 million $ 14.49 million
Jul 20, 7 AM $ 0.66
-0.56%
$ 25.58 million $ 14.5 million
Jul 20, 6 AM $ 0.664
-0.32%
$ 25.72 million $ 14.44 million
Jul 20, 5 AM $ 0.663
-0.45%
$ 25.7 million $ 14.36 million
Jul 20, 4 AM $ 0.666
+1.59%
$ 25.81 million $ 14.3 million
Jul 20, 3 AM $ 0.656
-1.03%
$ 25.41 million $ 14.59 million
Jul 20, 2 AM $ 0.663
+0.24%
$ 25.68 million $ 14.8 million
Jul 20, 1 AM $ 0.661
-0.12%
$ 25.62 million $ 14.91 million
Jul 20, 12 AM $ 0.662
+0.70%
$ 25.65 million $ 14.93 million
Jul 19, 11 PM $ 0.657
+0.23%
$ 25.48 million $ 14.76 million
Jul 19, 10 PM $ 0.656
-2.32%
$ 25.41 million $ 14.69 million
Jul 19, 9 PM $ 0.671
-0.49%
$ 26.01 million $ 15.16 million
Jul 19, 8 PM $ 0.677
-1.18%
$ 26.22 million $ 15.19 million
Jul 19, 7 PM $ 0.684
+0.69%
$ 26.5 million $ 15.45 million
Jul 19, 6 PM $ 0.679
+0.00%
$ 26.31 million $ 15.25 million
Jul 19, 5 PM $ 0.679
-1.79%
$ 26.32 million $ 15.4 million
Jul 19, 4 PM $ 0.691
+0.16%
$ 26.78 million $ 15.63 million
Jul 19, 3 PM $ 0.69
+1.13%
$ 26.73 million $ 15.45 million
Jul 19, 2 PM $ 0.683
-0.65%
$ 26.45 million $ 15.29 million
Jul 19, 1 PM $ 0.688
-0.57%
$ 26.68 million $ 15.26 million
Jul 19, 12 PM $ 0.693
-0.25%
$ 26.84 million $ 15.57 million
Jul 19, 11 AM $ 0.695
+0.06%
$ 26.91 million $ 15.6 million
Jul 19, 10 AM $ 0.694
+0.93%
$ 26.88 million $ 15.3 million
Jul 19, 9 AM $ 0.687
+0.26%
$ 26.63 million $ 15.12 million
Jul 19, 8 AM $ 0.686
+0.70%
$ 26.57 million $ 15.12 million
Jul 19, 7 AM $ 0.68
-0.40%
$ 26.36 million $ 14.86 million
Jul 19, 6 AM $ 0.683
-0.43%
$ 26.46 million $ 14.97 million
Jul 19, 5 AM $ 0.685
-0.05%
$ 26.54 million $ 14.91 million
Jul 19, 4 AM $ 0.689
-0.11%
$ 26.7 million $ 15.06 million
Jul 19, 3 AM $ 0.69
+1.30%
$ 26.74 million $ 14.87 million
Jul 19, 2 AM $ 0.681
+1.57%
$ 26.39 million $ 14.59 million
Jul 19, 1 AM $ 0.67
+0.48%
$ 25.97 million $ 14.4 million
Jul 19, 12 AM $ 0.667
+1.25%
$ 25.85 million $ 14.22 million
Jul 18, 11 PM $ 0.662
-0.19%
$ 25.63 million $ 14.06 million
Jul 18, 10 PM $ 0.663
-1.32%
$ 25.7 million $ 14.29 million
Jul 18, 9 PM $ 0.672
+1.32%
$ 26.03 million $ 14.3 million
Jul 18, 8 PM $ 0.663
+0.43%
$ 25.7 million $ 14.01 million
Jul 18, 7 PM $ 0.659
+0.50%
$ 25.55 million $ 13.91 million
Jul 18, 6 PM $ 0.656
+0.21%
$ 25.42 million $ 13.76 million
Jul 18, 5 PM $ 0.655
+0.62%
$ 25.37 million $ 13.69 million
Jul 18, 4 PM $ 0.651
-0.51%
$ 25.21 million $ 13.53 million