Adshares Historical Data

ADS Page 5
Download
Date Close Price change Market cap Trading volume
Jul 14, 1 PM $ 0.576
-1.49%
$ 22.31 million $ 10.71 million
Jul 14, 12 PM $ 0.582
+1.10%
$ 22.56 million $ 10.84 million
Jul 14, 11 AM $ 0.576
+1.20%
$ 22.32 million $ 10.67 million
Jul 14, 10 AM $ 0.569
+0.92%
$ 22.04 million $ 10.56 million
Jul 14, 9 AM $ 0.564
+0.40%
$ 21.84 million $ 10.27 million
Jul 14, 8 AM $ 0.562
+0.71%
$ 21.77 million $ 10.17 million
Jul 14, 7 AM $ 0.558
+0.87%
$ 21.61 million $ 10.2 million
Jul 14, 6 AM $ 0.553
-0.61%
$ 21.42 million $ 10.39 million
Jul 14, 5 AM $ 0.557
-0.56%
$ 21.57 million $ 10.49 million
Jul 14, 4 AM $ 0.56
+0.18%
$ 21.69 million $ 10.61 million
Jul 14, 3 AM $ 0.559
-0.04%
$ 21.66 million $ 10.55 million
Jul 14, 2 AM $ 0.559
+0.69%
$ 21.66 million $ 10.43 million
Jul 14, 1 AM $ 0.555
-0.10%
$ 21.51 million $ 10.35 million
Jul 14, 12 AM $ 0.555
+0.82%
$ 21.52 million $ 10.31 million
Jul 13, 11 PM $ 0.551
-0.15%
$ 21.34 million $ 10.22 million
Jul 13, 10 PM $ 0.551
+1.72%
$ 21.36 million $ 10.21 million
Jul 13, 9 PM $ 0.541
+1.34%
$ 20.95 million $ 10.06 million
Jul 13, 8 PM $ 0.533
+1.26%
$ 20.65 million $ 9.98 million
Jul 13, 7 PM $ 0.526
-0.02%
$ 20.39 million $ 9.92 million
Jul 13, 6 PM $ 0.526
-0.75%
$ 20.38 million $ 9.91 million
Jul 13, 5 PM $ 0.53
+1.22%
$ 20.53 million $ 9.87 million
Jul 13, 4 PM $ 0.523
+0.37%
$ 20.28 million $ 9.67 million
Jul 13, 3 PM $ 0.522
+0.53%
$ 20.21 million $ 9.66 million
Jul 13, 2 PM $ 0.519
+1.19%
$ 20.1 million $ 9.44 million
Jul 13, 1 PM $ 0.513
+0.49%
$ 19.87 million $ 9.25 million
Jul 13, 12 PM $ 0.51
+0.15%
$ 19.77 million $ 9.1 million
Jul 13, 11 AM $ 0.509
-0.03%
$ 19.74 million $ 9.07 million
Jul 13, 10 AM $ 0.509
-0.50%
$ 19.72 million $ 9 million
Jul 13, 9 AM $ 0.512
+0.96%
$ 19.83 million $ 9.14 million
Jul 13, 8 AM $ 0.51
+1.69%
$ 19.76 million $ 8.85 million
Jul 13, 7 AM $ 0.501
-0.35%
$ 19.43 million $ 8.99 million
Jul 13, 6 AM $ 0.503
+0.05%
$ 19.5 million $ 9.09 million
Jul 13, 5 AM $ 0.503
-0.81%
$ 19.49 million $ 8.95 million
Jul 13, 4 AM $ 0.507
+1.29%
$ 19.65 million $ 8.89 million
Jul 13, 3 AM $ 0.503
+0.60%
$ 19.47 million $ 8.82 million
Jul 13, 2 AM $ 0.499
+2.17%
$ 19.35 million $ 8.79 million
Jul 13, 1 AM $ 0.489
+0.34%
$ 18.93 million $ 8.62 million
Jul 13, 12 AM $ 0.487
+0.44%
$ 18.87 million $ 8.59 million
Jul 12, 11 PM $ 0.484
+1.44%
$ 18.74 million $ 8.63 million
Jul 12, 10 PM $ 0.476
+0.72%
$ 18.46 million $ 8.44 million
Jul 12, 9 PM $ 0.473
+0.30%
$ 18.33 million $ 8.4 million
Jul 12, 8 PM $ 0.472
+0.75%
$ 18.27 million $ 8.36 million
Jul 12, 7 PM $ 0.468
-0.83%
$ 18.15 million $ 8.29 million
Jul 12, 6 PM $ 0.473
+3.58%
$ 18.32 million $ 8.23 million
Jul 12, 5 PM $ 0.457
-0.18%
$ 17.7 million $ 7.97 million
Jul 12, 4 PM $ 0.457
-1.58%
$ 17.73 million $ 8.05 million
Jul 12, 3 PM $ 0.465
-0.13%
$ 18.02 million $ 8.19 million
Jul 12, 2 PM $ 0.466
+1.24%
$ 18.07 million $ 8.2 million
Jul 12, 1 PM $ 0.46
+0.11%
$ 17.82 million $ 8.11 million
Jul 12, 12 PM $ 0.459
+1.97%
$ 17.78 million $ 8.09 million