Adshares Historical Data

ADS Page 3
Download
Date Close Price change Market cap Trading volume
Jul 18, 3 PM $ 0.654
+1.06%
$ 25.34 million $ 13.54 million
Jul 18, 2 PM $ 0.648
-1.43%
$ 25.09 million $ 13.43 million
Jul 18, 1 PM $ 0.66
-0.40%
$ 25.58 million $ 13.47 million
Jul 18, 12 PM $ 0.662
+0.07%
$ 25.64 million $ 13.42 million
Jul 18, 11 AM $ 0.663
+0.64%
$ 25.68 million $ 13.24 million
Jul 18, 10 AM $ 0.659
+0.66%
$ 25.52 million $ 13.15 million
Jul 18, 9 AM $ 0.654
+0.52%
$ 25.33 million $ 12.92 million
Jul 18, 8 AM $ 0.651
-1.36%
$ 25.22 million $ 12.96 million
Jul 18, 7 AM $ 0.66
-1.20%
$ 25.57 million $ 13.03 million
Jul 18, 6 AM $ 0.668
-0.21%
$ 25.88 million $ 13.13 million
Jul 18, 5 AM $ 0.669
-0.19%
$ 25.93 million $ 13.24 million
Jul 18, 4 AM $ 0.672
+0.22%
$ 26.04 million $ 13.22 million
Jul 18, 3 AM $ 0.671
-0.99%
$ 25.98 million $ 13.23 million
Jul 18, 2 AM $ 0.677
+1.11%
$ 26.23 million $ 13.1 million
Jul 18, 1 AM $ 0.67
+0.37%
$ 25.94 million $ 13.02 million
Jul 18, 12 AM $ 0.667
+1.04%
$ 25.84 million $ 12.91 million
Jul 17, 11 PM $ 0.659
+1.24%
$ 25.54 million $ 12.71 million
Jul 17, 10 PM $ 0.652
+0.80%
$ 25.28 million $ 12.47 million
Jul 17, 9 PM $ 0.647
-1.27%
$ 25.08 million $ 12.44 million
Jul 17, 8 PM $ 0.655
+0.65%
$ 25.4 million $ 12.65 million
Jul 17, 7 PM $ 0.651
-0.31%
$ 25.22 million $ 12.49 million
Jul 17, 6 PM $ 0.653
+0.15%
$ 25.3 million $ 12.48 million
Jul 17, 5 PM $ 0.653
-1.37%
$ 25.29 million $ 12.39 million
Jul 17, 4 PM $ 0.664
-0.17%
$ 25.71 million $ 12.49 million
Jul 17, 3 PM $ 0.665
+1.05%
$ 25.76 million $ 12.23 million
Jul 17, 2 PM $ 0.659
+0.60%
$ 25.55 million $ 12.59 million
Jul 17, 1 PM $ 0.655
-1.34%
$ 25.39 million $ 12.54 million
Jul 17, 12 PM $ 0.665
-1.40%
$ 25.78 million $ 12.54 million
Jul 17, 11 AM $ 0.674
+2.01%
$ 26.14 million $ 12.78 million
Jul 17, 10 AM $ 0.661
-1.37%
$ 25.62 million $ 12.36 million
Jul 17, 9 AM $ 0.67
+1.19%
$ 25.97 million $ 12.34 million
Jul 17, 8 AM $ 0.662
-1.25%
$ 25.64 million $ 12.3 million
Jul 17, 7 AM $ 0.669
-0.36%
$ 25.91 million $ 12.18 million
Jul 17, 6 AM $ 0.67
-0.50%
$ 25.95 million $ 12.86 million
Jul 17, 5 AM $ 0.673
+1.12%
$ 26.09 million $ 12.76 million
Jul 17, 4 AM $ 0.665
+1.57%
$ 25.75 million $ 12.58 million
Jul 17, 3 AM $ 0.653
+0.04%
$ 25.31 million $ 12.3 million
Jul 17, 2 AM $ 0.653
-0.01%
$ 25.3 million $ 12.46 million
Jul 17, 1 AM $ 0.652
+0.28%
$ 25.28 million $ 12.48 million
Jul 17, 12 AM $ 0.651
+1.09%
$ 25.21 million $ 12.46 million
Jul 16, 11 PM $ 0.641
-0.41%
$ 24.85 million $ 12.36 million
Jul 16, 10 PM $ 0.643
+2.73%
$ 24.92 million $ 12.29 million
Jul 16, 9 PM $ 0.626
-0.43%
$ 24.26 million $ 12 million
Jul 16, 8 PM $ 0.629
+1.00%
$ 24.37 million $ 11.9 million
Jul 16, 7 PM $ 0.623
-0.63%
$ 24.12 million $ 11.83 million
Jul 16, 6 PM $ 0.627
+1.54%
$ 24.28 million $ 11.93 million
Jul 16, 5 PM $ 0.615
+0.04%
$ 23.83 million $ 11.68 million
Jul 16, 4 PM $ 0.615
+1.27%
$ 23.83 million $ 11.54 million
Jul 16, 3 PM $ 0.607
+0.95%
$ 23.52 million $ 11.44 million
Jul 16, 2 PM $ 0.601
-0.12%
$ 23.3 million $ 11.41 million