Adshares Historical Data

ADS Page 52
Download
Date Close Price change Market cap Trading volume
Apr 9, 4 AM $ 11.68
+5.67%
$ 452.59 million $ 311.28 million
Apr 9, 3 AM $ 10.93
-1.31%
$ 423.66 million $ 297.78 million
Apr 9, 2 AM $ 11.07
-0.33%
$ 429.14 million $ 302.3 million
Apr 9, 1 AM $ 11.12
+0.29%
$ 430.76 million $ 302.94 million
Apr 9, 12 AM $ 11.08
+0.16%
$ 429.39 million $ 302.8 million
Apr 8, 11 PM $ 11
-2.03%
$ 426.29 million $ 301.63 million
Apr 8, 10 PM $ 11.26
+0.34%
$ 436.46 million $ 307.8 million
Apr 8, 9 PM $ 11.21
-2.10%
$ 434.4 million $ 306.56 million
Apr 8, 8 PM $ 11.46
+1.87%
$ 444.24 million $ 308.66 million
Apr 8, 7 PM $ 11.3
+1.40%
$ 437.92 million $ 303.99 million
Apr 8, 6 PM $ 11.15
+0.93%
$ 431.91 million $ 301.3 million
Apr 8, 5 PM $ 11.02
-0.45%
$ 427.08 million $ 296.86 million
Apr 8, 4 PM $ 11.07
+1.05%
$ 428.94 million $ 296.39 million
Apr 8, 3 PM $ 10.93
+0.96%
$ 423.54 million $ 292.44 million
Apr 8, 2 PM $ 10.82
+3.90%
$ 419.4 million $ 286.78 million
Apr 8, 1 PM $ 10.42
-0.06%
$ 403.87 million $ 275.13 million
Apr 8, 12 PM $ 10.43
-0.46%
$ 404.16 million $ 275.33 million
Apr 8, 11 AM $ 10.5
-0.60%
$ 407.06 million $ 278.5 million
Apr 8, 10 AM $ 10.54
+1.92%
$ 408.24 million $ 281.51 million
Apr 8, 9 AM $ 10.37
+1.79%
$ 401.69 million $ 276.85 million
Apr 8, 8 AM $ 10.19
-0.30%
$ 394.83 million $ 273.19 million
Apr 8, 7 AM $ 10.21
-0.01%
$ 395.68 million $ 272.09 million
Apr 8, 6 AM $ 10.22
+2.77%
$ 395.94 million $ 268.65 million
Apr 8, 5 AM $ 9.95
-0.55%
$ 385.41 million $ 263.75 million
Apr 8, 4 AM $ 9.95
+0.98%
$ 385.75 million $ 263.93 million
Apr 8, 3 AM $ 9.86
-0.05%
$ 382.2 million $ 260.95 million
Apr 8, 2 AM $ 9.87
-1.01%
$ 382.28 million $ 260.91 million
Apr 8, 1 AM $ 9.97
-0.88%
$ 386.23 million $ 265.35 million
Apr 8, 12 AM $ 10.02
+3.67%
$ 388.36 million $ 265.68 million
Apr 7, 11 PM $ 9.55
-0.23%
$ 369.93 million $ 255.45 million
Apr 7, 10 PM $ 9.59
+1.48%
$ 371.72 million $ 252.08 million
Apr 7, 9 PM $ 9.48
+2.25%
$ 367.51 million $ 251.06 million
Apr 7, 8 PM $ 9.29
-0.60%
$ 359.79 million $ 245.09 million
Apr 7, 7 PM $ 9.35
+0.55%
$ 362.13 million $ 246.26 million
Apr 7, 6 PM $ 9.3
+2.53%
$ 360.41 million $ 242.41 million
Apr 7, 5 PM $ 9.09
+2.73%
$ 352.05 million $ 238.25 million
Apr 7, 4 PM $ 8.85
+0.89%
$ 342.86 million $ 231.4 million
Apr 7, 3 PM $ 8.77
+0.74%
$ 339.76 million $ 231.54 million
Apr 7, 2 PM $ 8.72
+0.08%
$ 337.87 million $ 232.91 million
Apr 7, 1 PM $ 8.71
-0.79%
$ 337.56 million $ 233.38 million
Apr 7, 12 PM $ 8.74
+4.21%
$ 338.54 million $ 235.78 million
Apr 7, 11 AM $ 8.38
-0.26%
$ 324.55 million $ 224.74 million
Apr 7, 10 AM $ 8.42
+0.12%
$ 326.34 million $ 224.67 million
Apr 7, 9 AM $ 8.45
-0.19%
$ 327.47 million $ 224.84 million
Apr 7, 8 AM $ 8.47
+1.57%
$ 328.16 million $ 224.74 million
Apr 7, 7 AM $ 8.36
-1.42%
$ 324 million $ 222.71 million
Apr 7, 6 AM $ 8.49
+0.60%
$ 328.94 million $ 226.01 million
Apr 7, 5 AM $ 8.44
-0.20%
$ 327.05 million $ 225.13 million
Apr 7, 4 AM $ 8.43
-0.26%
$ 326.82 million $ 222.86 million
Apr 7, 3 AM $ 8.45
-2.54%
$ 327.41 million $ 223.82 million