Adshares Historical Data

ADS Page 53
Download
Date Close Price change Market cap Trading volume
Apr 7, 3 AM $ 8.45
-2.54%
$ 327.41 million $ 223.82 million
Apr 7, 2 AM $ 8.67
-1.63%
$ 335.89 million $ 229.51 million
Apr 7, 1 AM $ 8.81
+0.50%
$ 341.54 million $ 230.69 million
Apr 7, 12 AM $ 8.78
+2.39%
$ 340.14 million $ 227.57 million
Apr 6, 11 PM $ 8.6
+1.65%
$ 333.41 million $ 226.01 million
Apr 6, 10 PM $ 8.46
+2.31%
$ 327.65 million $ 221.91 million
Apr 6, 9 PM $ 8.24
+0.04%
$ 319.37 million $ 217.89 million
Apr 6, 8 PM $ 8.21
+1.86%
$ 318.14 million $ 219.08 million
Apr 6, 7 PM $ 8.07
-0.86%
$ 312.83 million $ 215.78 million
Apr 6, 6 PM $ 8.13
-2.20%
$ 314.98 million $ 217.84 million
Apr 6, 5 PM $ 8.3
+2.33%
$ 321.7 million $ 218.48 million
Apr 6, 4 PM $ 8.12
+3.05%
$ 314.53 million $ 216.04 million
Apr 6, 3 PM $ 7.87
+1.90%
$ 304.8 million $ 208.05 million
Apr 6, 2 PM $ 7.71
-0.89%
$ 298.73 million $ 206.63 million
Apr 6, 1 PM $ 7.77
+1.86%
$ 301.23 million $ 206.03 million
Apr 6, 12 PM $ 7.64
-0.54%
$ 295.94 million $ 203.57 million
Apr 6, 11 AM $ 7.65
+1.70%
$ 296.47 million $ 202.5 million
Apr 6, 10 AM $ 7.53
+0.70%
$ 291.69 million $ 197.47 million
Apr 6, 9 AM $ 7.47
-2.00%
$ 289.6 million $ 198.6 million
Apr 6, 8 AM $ 7.66
+1.27%
$ 296.89 million $ 202.39 million
Apr 6, 7 AM $ 7.56
-1.19%
$ 292.92 million $ 200.06 million
Apr 6, 6 AM $ 7.64
-1.23%
$ 295.96 million $ 197.56 million
Apr 6, 5 AM $ 7.72
+0.35%
$ 299.23 million $ 199.07 million
Apr 6, 4 AM $ 7.69
+1.60%
$ 298.12 million $ 200.83 million
Apr 6, 3 AM $ 7.54
-2.15%
$ 292.31 million $ 196.68 million
Apr 6, 2 AM $ 7.67
+1.70%
$ 297.37 million $ 201.05 million
Apr 6, 1 AM $ 7.5
+0.46%
$ 290.75 million $ 196.37 million
Apr 6, 12 AM $ 7.47
+1.37%
$ 289.37 million $ 194.15 million
Apr 5, 11 PM $ 7.32
+0.91%
$ 283.45 million $ 191.47 million
Apr 5, 10 PM $ 7.23
+1.09%
$ 280 million $ 186.85 million
Apr 5, 9 PM $ 7.15
+3.10%
$ 277.23 million $ 183.57 million
Apr 5, 8 PM $ 6.92
-2.19%
$ 268.14 million $ 178.33 million
Apr 5, 7 PM $ 7.08
+1.69%
$ 274.18 million $ 179.42 million
Apr 5, 6 PM $ 6.97
+0.08%
$ 270.14 million $ 177.22 million
Apr 5, 5 PM $ 6.96
+3.53%
$ 269.69 million $ 174.87 million
Apr 5, 4 PM $ 6.75
+1.20%
$ 261.47 million $ 169.82 million
Apr 5, 3 PM $ 6.69
+5.36%
$ 259.17 million $ 166.82 million
Apr 5, 2 PM $ 6.35
+0.30%
$ 245.88 million $ 157.35 million
Apr 5, 1 PM $ 6.34
+1.04%
$ 245.61 million $ 157.38 million
Apr 5, 12 PM $ 6.27
+1.12%
$ 243.08 million $ 155.29 million
Apr 5, 11 AM $ 6.19
-1.62%
$ 239.81 million $ 153.81 million
Apr 5, 10 AM $ 6.29
+0.24%
$ 243.87 million $ 155.75 million
Apr 5, 9 AM $ 6.3
-0.69%
$ 244.2 million $ 154.37 million
Apr 5, 8 AM $ 6.3
+0.89%
$ 244.03 million $ 156.45 million
Apr 5, 7 AM $ 6.25
-0.05%
$ 242.03 million $ 155.53 million
Apr 5, 6 AM $ 6.25
+1.39%
$ 242.16 million $ 153.39 million
Apr 5, 5 AM $ 6.16
-2.90%
$ 238.77 million $ 154.07 million
Apr 5, 4 AM $ 6.34
+0.55%
$ 245.79 million $ 156.78 million
Apr 5, 3 AM $ 6.29
+0.15%
$ 243.62 million $ 154.78 million
Apr 5, 2 AM $ 6.28
+0.07%
$ 243.52 million $ 156.27 million