Adshares Historical Data

ADS Page 54
Download
Date Close Price change Market cap Trading volume
Apr 5, 1 AM $ 6.26
+1.48%
$ 242.71 million $ 156.32 million
Apr 5, 12 AM $ 6.16
-1.33%
$ 238.7 million $ 152.95 million
Apr 4, 11 PM $ 6.26
+1.47%
$ 242.39 million $ 153.12 million
Apr 4, 10 PM $ 6.16
+2.50%
$ 238.84 million $ 151.98 million
Apr 4, 9 PM $ 6.06
+0.51%
$ 234.85 million $ 151.32 million
Apr 4, 8 PM $ 6.03
+1.09%
$ 233.55 million $ 151.47 million
Apr 4, 7 PM $ 5.97
+0.93%
$ 231.18 million $ 150.26 million
Apr 4, 6 PM $ 5.91
+0.55%
$ 229.03 million $ 151.25 million
Apr 4, 5 PM $ 5.91
+1.19%
$ 228.85 million $ 151.96 million
Apr 4, 4 PM $ 5.83
+2.11%
$ 226.03 million $ 147.93 million
Apr 4, 3 PM $ 5.75
-2.17%
$ 222.76 million $ 146.61 million
Apr 4, 2 PM $ 5.88
+0.42%
$ 227.85 million $ 149.37 million
Apr 4, 1 PM $ 5.86
+1.04%
$ 226.91 million $ 149.23 million
Apr 4, 12 PM $ 5.81
+2.73%
$ 225.31 million $ 148.83 million
Apr 4, 11 AM $ 5.66
+0.64%
$ 219.33 million $ 143.17 million
Apr 4, 10 AM $ 5.63
+1.55%
$ 218.26 million $ 143.15 million
Apr 4, 9 AM $ 5.55
-1.77%
$ 214.93 million $ 141.48 million
Apr 4, 8 AM $ 5.64
+1.28%
$ 218.63 million $ 142.43 million
Apr 4, 7 AM $ 5.56
+1.22%
$ 215.62 million $ 140.33 million
Apr 4, 6 AM $ 5.5
+1.46%
$ 213.08 million $ 137.67 million
Apr 4, 5 AM $ 5.41
+1.56%
$ 209.59 million $ 135.97 million
Apr 4, 4 AM $ 5.33
-0.81%
$ 206.6 million $ 131.43 million
Apr 4, 3 AM $ 5.35
-0.70%
$ 207.37 million $ 133.34 million
Apr 4, 2 AM $ 5.41
+0.61%
$ 209.8 million $ 133.55 million
Apr 4, 1 AM $ 5.37
+0.14%
$ 208.26 million $ 131.65 million
Apr 4, 12 AM $ 5.37
+1.10%
$ 207.92 million $ 130.36 million
Apr 3, 11 PM $ 5.3
+0.50%
$ 205.33 million $ 128.14 million
Apr 3, 10 PM $ 5.24
+0.12%
$ 203.19 million $ 126.84 million
Apr 3, 9 PM $ 5.24
+3.36%
$ 203.04 million $ 124.76 million
Apr 3, 8 PM $ 5.07
-1.01%
$ 196.39 million $ 123.02 million
Apr 3, 7 PM $ 5.12
-0.42%
$ 198.48 million $ 122.26 million
Apr 3, 6 PM $ 5.16
+4.44%
$ 199.91 million $ 119.56 million
Apr 3, 5 PM $ 4.92
+1.20%
$ 190.52 million $ 114.55 million
Apr 3, 4 PM $ 4.85
+1.13%
$ 188.02 million $ 114.45 million
Apr 3, 3 PM $ 4.8
-0.07%
$ 185.94 million $ 113.83 million
Apr 3, 2 PM $ 4.8
-9.14%
$ 185.96 million $ 113.45 million
Apr 3, 12 PM $ 4.82
-0.27%
$ 186.67 million $ 113.48 million
Apr 3, 11 AM $ 4.81
-0.38%
$ 186.34 million $ 113.46 million
Apr 3, 10 AM $ 4.82
-1.90%
$ 186.81 million $ 113.38 million
Apr 3, 9 AM $ 4.91
+0.76%
$ 190.34 million $ 113.69 million
Apr 3, 8 AM $ 4.87
+1.65%
$ 188.77 million $ 113.66 million
Apr 3, 7 AM $ 4.79
+1.51%
$ 185.73 million $ 111.89 million
Apr 3, 6 AM $ 4.71
-0.19%
$ 182.7 million $ 111.11 million
Apr 3, 5 AM $ 4.72
+1.82%
$ 182.96 million $ 111.4 million
Apr 3, 4 AM $ 4.63
-0.91%
$ 179.57 million $ 110.92 million
Apr 3, 3 AM $ 4.67
+1.25%
$ 181.14 million $ 110.91 million
Apr 3, 2 AM $ 4.62
+0.07%
$ 178.99 million $ 109.83 million
Apr 3, 1 AM $ 4.62
+2.01%
$ 178.9 million $ 108.47 million
Apr 3, 12 AM $ 4.51
+0.24%
$ 174.62 million $ 105.97 million
Apr 2, 11 PM $ 4.5
-0.19%
$ 174.22 million $ 104.7 million