Adshares Historical Data

ADS Page 55
Download
Date Close Price change Market cap Trading volume
Apr 2, 11 PM $ 4.5
-0.19%
$ 174.22 million $ 104.7 million
Apr 2, 10 PM $ 4.5
+2.02%
$ 174.49 million $ 105.4 million
Apr 2, 9 PM $ 4.43
-0.91%
$ 171.7 million $ 105.11 million
Apr 2, 8 PM $ 4.47
+1.03%
$ 173.22 million $ 104.99 million
Apr 2, 7 PM $ 4.42
-0.75%
$ 171.32 million $ 103.11 million
Apr 2, 6 PM $ 4.46
+2.57%
$ 172.77 million $ 103.36 million
Apr 2, 5 PM $ 4.36
+0.03%
$ 169.11 million $ 101.57 million
Apr 2, 4 PM $ 4.37
+3.64%
$ 169.23 million $ 100.76 million
Apr 2, 3 PM $ 4.21
+0.43%
$ 163.31 million $ 97.98 million
Apr 2, 2 PM $ 4.18
+0.36%
$ 161.9 million $ 96.32 million
Apr 2, 1 PM $ 4.16
-1.51%
$ 161.26 million $ 96.56 million
Apr 2, 12 PM $ 4.22
+2.80%
$ 163.48 million $ 96.1 million
Apr 2, 11 AM $ 4.12
+0.57%
$ 159.57 million $ 94.4 million
Apr 2, 10 AM $ 4.1
+0.88%
$ 158.78 million $ 94.24 million
Apr 2, 9 AM $ 4.06
+1.22%
$ 157.31 million $ 93 million
Apr 2, 8 AM $ 4.02
-0.66%
$ 155.84 million $ 93.16 million
Apr 2, 7 AM $ 4.05
+2.86%
$ 156.86 million $ 92.26 million
Apr 2, 6 AM $ 3.95
+0.05%
$ 152.89 million $ 90.16 million
Apr 2, 5 AM $ 3.94
+1.33%
$ 152.77 million $ 88.76 million
Apr 2, 4 AM $ 3.92
+4.34%
$ 151.75 million $ 87.45 million
Apr 2, 3 AM $ 3.76
-0.82%
$ 145.83 million $ 85.37 million
Apr 2, 2 AM $ 3.8
+1.49%
$ 147.11 million $ 85.91 million
Apr 2, 1 AM $ 3.74
-0.09%
$ 144.85 million $ 85.97 million
Apr 2, 12 AM $ 3.74
+1.71%
$ 144.94 million $ 86.16 million
Apr 1, 11 PM $ 3.68
+1.70%
$ 142.48 million $ 84.39 million
Apr 1, 10 PM $ 3.61
+2.02%
$ 139.84 million $ 82.07 million
Apr 1, 9 PM $ 3.53
+0.38%
$ 136.88 million $ 80.42 million
Apr 1, 8 PM $ 3.53
+1.27%
$ 136.85 million $ 80.25 million
Apr 1, 7 PM $ 3.49
+0.60%
$ 135.13 million $ 79.16 million
Apr 1, 6 PM $ 3.47
-2.16%
$ 134.44 million $ 79.46 million
Apr 1, 5 PM $ 3.55
+2.62%
$ 137.54 million $ 80.11 million
Apr 1, 4 PM $ 3.46
+1.28%
$ 133.88 million $ 79.07 million
Apr 1, 3 PM $ 3.42
+0.37%
$ 132.47 million $ 77.36 million
Apr 1, 2 PM $ 3.41
+1.93%
$ 131.95 million $ 76.65 million
Apr 1, 1 PM $ 3.35
+1.53%
$ 129.71 million $ 74.87 million
Apr 1, 12 PM $ 3.29
+1.50%
$ 127.5 million $ 74.22 million
Apr 1, 11 AM $ 3.24
+1.85%
$ 125.7 million $ 74.47 million
Apr 1, 10 AM $ 3.17
+0.03%
$ 122.67 million $ 72.3 million
Apr 1, 9 AM $ 3.16
-0.74%
$ 122.47 million $ 72.26 million
Apr 1, 8 AM $ 3.18
+0.18%
$ 123.33 million $ 72.28 million
Apr 1, 7 AM $ 3.18
+0.35%
$ 123.07 million $ 73.03 million
Apr 1, 6 AM $ 3.15
-1.81%
$ 122.15 million $ 72.73 million
Apr 1, 5 AM $ 3.21
+0.20%
$ 124.51 million $ 73.49 million
Apr 1, 4 AM $ 3.2
+1.01%
$ 124.16 million $ 73.29 million
Apr 1, 3 AM $ 3.17
-0.40%
$ 122.75 million $ 72.76 million
Apr 1, 2 AM $ 3.19
+0.19%
$ 123.78 million $ 73.5 million
Apr 1, 1 AM $ 3.19
+1.81%
$ 123.53 million $ 72.42 million
Apr 1, 12 AM $ 3.14
+3.09%
$ 121.78 million $ 70.44 million
Mar 31, 11 PM $ 3.06
+0.04%
$ 118.45 million $ 70.18 million
Mar 31, 10 PM $ 3.05
+1.63%
$ 118.37 million $ 69.71 million