Adshares Historical Data

ADS Page 4
Download
Date Close Price change Market cap Trading volume
Jul 16, 2 PM $ 0.601
-0.12%
$ 23.3 million $ 11.41 million
Jul 16, 1 PM $ 0.6
-0.67%
$ 23.25 million $ 11.05 million
Jul 16, 12 PM $ 0.604
+0.42%
$ 23.4 million $ 11.27 million
Jul 16, 11 AM $ 0.602
+0.79%
$ 23.34 million $ 11.42 million
Jul 16, 10 AM $ 0.598
+0.91%
$ 23.16 million $ 11.32 million
Jul 16, 9 AM $ 0.592
+0.58%
$ 22.93 million $ 11.13 million
Jul 16, 8 AM $ 0.588
+0.89%
$ 22.8 million $ 11.32 million
Jul 16, 7 AM $ 0.582
-0.16%
$ 22.56 million $ 11.06 million
Jul 16, 6 AM $ 0.583
-0.29%
$ 22.59 million $ 10.9 million
Jul 16, 5 AM $ 0.585
-0.53%
$ 22.66 million $ 11.39 million
Jul 16, 4 AM $ 0.587
-1.40%
$ 22.76 million $ 11.49 million
Jul 16, 3 AM $ 0.596
-1.20%
$ 23.08 million $ 11.73 million
Jul 16, 2 AM $ 0.602
-0.43%
$ 23.31 million $ 11.87 million
Jul 16, 1 AM $ 0.604
-1.74%
$ 23.42 million $ 11.85 million
Jul 16, 12 AM $ 0.615
+1.07%
$ 23.83 million $ 11.99 million
Jul 15, 11 PM $ 0.609
+0.63%
$ 23.6 million $ 11.71 million
Jul 15, 10 PM $ 0.605
+1.08%
$ 23.43 million $ 11.61 million
Jul 15, 9 PM $ 0.598
+0.17%
$ 23.18 million $ 11.5 million
Jul 15, 8 PM $ 0.598
+0.08%
$ 23.19 million $ 11.47 million
Jul 15, 7 PM $ 0.598
+0.86%
$ 23.18 million $ 11.15 million
Jul 15, 6 PM $ 0.593
+0.27%
$ 22.98 million $ 10.85 million
Jul 15, 5 PM $ 0.591
+0.62%
$ 22.92 million $ 11.04 million
Jul 15, 4 PM $ 0.588
-0.59%
$ 22.79 million $ 10.98 million
Jul 15, 3 PM $ 0.592
+0.50%
$ 22.93 million $ 10.88 million
Jul 15, 2 PM $ 0.589
+0.46%
$ 22.81 million $ 10.62 million
Jul 15, 1 PM $ 0.586
-0.65%
$ 22.72 million $ 10.24 million
Jul 15, 12 PM $ 0.59
+0.18%
$ 22.88 million $ 10.55 million
Jul 15, 11 AM $ 0.589
+0.72%
$ 22.84 million $ 10.39 million
Jul 15, 10 AM $ 0.585
+0.86%
$ 22.68 million $ 10.47 million
Jul 15, 9 AM $ 0.58
+0.31%
$ 22.49 million $ 10.31 million
Jul 15, 8 AM $ 0.579
-0.40%
$ 22.42 million $ 10.28 million
Jul 15, 7 AM $ 0.581
+0.01%
$ 22.51 million $ 10.42 million
Jul 15, 6 AM $ 0.581
-0.95%
$ 22.51 million $ 10.16 million
Jul 15, 5 AM $ 0.587
+1.23%
$ 22.73 million $ 10.73 million
Jul 15, 4 AM $ 0.58
+0.32%
$ 22.46 million $ 10.64 million
Jul 15, 3 AM $ 0.578
+0.07%
$ 22.38 million $ 10.63 million
Jul 15, 2 AM $ 0.577
-1.66%
$ 22.37 million $ 10.71 million
Jul 15, 1 AM $ 0.588
+0.93%
$ 22.8 million $ 10.71 million
Jul 15, 12 AM $ 0.583
+0.61%
$ 22.59 million $ 10.7 million
Jul 14, 11 PM $ 0.581
+0.84%
$ 22.5 million $ 10.66 million
Jul 14, 10 PM $ 0.576
+1.14%
$ 22.3 million $ 10.61 million
Jul 14, 9 PM $ 0.571
-0.01%
$ 22.14 million $ 10.47 million
Jul 14, 8 PM $ 0.571
-0.44%
$ 22.13 million $ 10.42 million
Jul 14, 7 PM $ 0.574
+0.00%
$ 22.23 million $ 10.45 million
Jul 14, 6 PM $ 0.574
-0.29%
$ 22.23 million $ 10.5 million
Jul 14, 5 PM $ 0.576
-0.79%
$ 22.3 million $ 10.6 million
Jul 14, 4 PM $ 0.58
+0.97%
$ 22.48 million $ 10.62 million
Jul 14, 3 PM $ 0.575
-1.26%
$ 22.27 million $ 10.39 million
Jul 14, 2 PM $ 0.581
+0.86%
$ 22.51 million $ 10.83 million
Jul 14, 1 PM $ 0.576
-1.49%
$ 22.31 million $ 10.71 million