Adshares Historical Data

ADS Page 47
Download
Date Close Price change Market cap Trading volume
Apr 19, 9 AM $ 22.16
+2.04%
$ 858.53 million $ 479.11 million
Apr 19, 8 AM $ 21.7
-1.37%
$ 840.86 million $ 467.68 million
Apr 19, 7 AM $ 21.86
-0.51%
$ 847.12 million $ 470.97 million
Apr 19, 6 AM $ 21.97
+1.46%
$ 851.41 million $ 468.42 million
Apr 19, 5 AM $ 21.64
+1.41%
$ 838.69 million $ 466.15 million
Apr 19, 4 AM $ 21.35
+0.09%
$ 827.12 million $ 456.04 million
Apr 19, 3 AM $ 21.33
-1.14%
$ 826.44 million $ 456.09 million
Apr 19, 2 AM $ 21.56
+0.49%
$ 835.52 million $ 458.34 million
Apr 19, 1 AM $ 21.5
-1.20%
$ 833.07 million $ 455.9 million
Apr 19, 12 AM $ 21.77
+0.59%
$ 843.4 million $ 459.56 million
Apr 18, 11 PM $ 21.64
+1.13%
$ 838.71 million $ 453.07 million
Apr 18, 10 PM $ 21.42
+1.68%
$ 829.98 million $ 446.59 million
Apr 18, 9 PM $ 21.05
+1.92%
$ 815.49 million $ 435.81 million
Apr 18, 8 PM $ 20.66
+0.55%
$ 800.44 million $ 426.52 million
Apr 18, 7 PM $ 20.55
-1.66%
$ 796.29 million $ 425.63 million
Apr 18, 6 PM $ 20.9
-1.58%
$ 809.78 million $ 432.28 million
Apr 18, 5 PM $ 21.23
+0.84%
$ 822.8 million $ 440.37 million
Apr 18, 4 PM $ 21
-2.54%
$ 813.92 million $ 442.61 million
Apr 18, 3 PM $ 21.59
+2.22%
$ 836.76 million $ 444.23 million
Apr 18, 2 PM $ 21.12
+1.88%
$ 818.23 million $ 433.29 million
Apr 18, 1 PM $ 20.74
-0.72%
$ 803.51 million $ 426.3 million
Apr 18, 12 PM $ 20.88
-0.70%
$ 809.04 million $ 426.68 million
Apr 18, 11 AM $ 21.02
+0.56%
$ 814.46 million $ 431.58 million
Apr 18, 10 AM $ 20.96
-0.74%
$ 812.33 million $ 423.72 million
Apr 18, 9 AM $ 21.19
+0.89%
$ 820.99 million $ 427.23 million
Apr 18, 8 AM $ 20.98
+1.54%
$ 812.98 million $ 416.17 million
Apr 18, 7 AM $ 20.67
-0.48%
$ 800.86 million $ 413.19 million
Apr 18, 6 AM $ 20.79
+1.26%
$ 805.55 million $ 409.82 million
Apr 18, 5 AM $ 20.54
+2.98%
$ 795.72 million $ 395.61 million
Apr 18, 4 AM $ 20.01
+0.19%
$ 775.19 million $ 397.21 million
Apr 18, 3 AM $ 19.86
-2.51%
$ 769.6 million $ 393.55 million
Apr 18, 2 AM $ 20.33
-0.74%
$ 787.85 million $ 400.66 million
Apr 18, 1 AM $ 20.51
+0.56%
$ 794.92 million $ 401.3 million
Apr 18, 12 AM $ 20.39
+1.65%
$ 790.12 million $ 398.34 million
Apr 17, 11 PM $ 20.03
+0.75%
$ 775.99 million $ 389.79 million
Apr 17, 10 PM $ 19.96
+2.46%
$ 773.59 million $ 390.37 million
Apr 17, 9 PM $ 19.49
+1.27%
$ 755.24 million $ 379.81 million
Apr 17, 8 PM $ 19.24
-0.99%
$ 745.49 million $ 379.64 million
Apr 17, 7 PM $ 19.39
-0.10%
$ 751.2 million $ 378.77 million
Apr 17, 6 PM $ 19.41
+0.28%
$ 752.24 million $ 382.69 million
Apr 17, 5 PM $ 19.36
+0.49%
$ 749.99 million $ 381.87 million
Apr 17, 4 PM $ 19.24
+1.07%
$ 745.59 million $ 382.47 million
Apr 17, 3 PM $ 19.01
+1.76%
$ 736.77 million $ 377.43 million
Apr 17, 2 PM $ 18.7
+0.37%
$ 724.48 million $ 375.19 million
Apr 17, 1 PM $ 18.65
-0.11%
$ 722.56 million $ 377.76 million
Apr 17, 12 PM $ 18.63
+3.02%
$ 721.73 million $ 374.31 million
Apr 17, 11 AM $ 18.15
+1.96%
$ 703.25 million $ 368.01 million
Apr 17, 10 AM $ 17.81
-1.89%
$ 689.97 million $ 366.73 million
Apr 17, 9 AM $ 18.12
+0.00%
$ 702.07 million $ 373.16 million
Apr 17, 8 AM $ 18.06
+0.78%
$ 699.95 million $ 370.91 million