Adshares Historical Data

ADS Page 56
Download
Date Close Price change Market cap Trading volume
Mar 31, 10 PM $ 3.05
+1.63%
$ 118.37 million $ 69.71 million
Mar 31, 9 PM $ 3.01
-1.55%
$ 116.46 million $ 68.89 million
Mar 31, 8 PM $ 3.06
-1.20%
$ 118.51 million $ 70.29 million
Mar 31, 7 PM $ 3.1
+0.71%
$ 119.95 million $ 70.16 million
Mar 31, 6 PM $ 3.07
+0.28%
$ 119.08 million $ 69.99 million
Mar 31, 5 PM $ 3.06
+1.22%
$ 118.66 million $ 70.16 million
Mar 31, 4 PM $ 3.03
-0.94%
$ 117.27 million $ 69.43 million
Mar 31, 3 PM $ 3.05
+0.28%
$ 118.25 million $ 69.98 million
Mar 31, 2 PM $ 3.04
+3.59%
$ 117.79 million $ 69.24 million
Mar 31, 1 PM $ 2.93
+0.94%
$ 113.7 million $ 68.07 million
Mar 31, 12 PM $ 2.91
+0.91%
$ 112.57 million $ 68.57 million
Mar 31, 11 AM $ 2.88
+1.94%
$ 111.58 million $ 66.53 million
Mar 31, 10 AM $ 2.82
+3.34%
$ 109.35 million $ 65.11 million
Mar 31, 9 AM $ 2.72
+1.40%
$ 105.26 million $ 62.94 million
Mar 31, 8 AM $ 2.68
+1.20%
$ 103.79 million $ 62.34 million
Mar 31, 7 AM $ 2.65
+2.13%
$ 102.83 million $ 62.33 million
Mar 31, 6 AM $ 2.6
+0.02%
$ 100.68 million $ 61.35 million
Mar 31, 5 AM $ 2.6
+0.66%
$ 100.6 million $ 61.12 million
Mar 31, 4 AM $ 2.58
-2.08%
$ 99.95 million $ 61.21 million
Mar 31, 3 AM $ 2.64
+1.03%
$ 102.11 million $ 62.47 million
Mar 31, 2 AM $ 2.61
-0.52%
$ 101.27 million $ 62.74 million
Mar 31, 1 AM $ 2.63
+0.80%
$ 101.97 million $ 63.49 million
Mar 31, 12 AM $ 2.61
+1.38%
$ 101.12 million $ 64.06 million
Mar 30, 11 PM $ 2.58
+3.60%
$ 99.97 million $ 63.09 million
Mar 30, 10 PM $ 2.5
-1.66%
$ 96.76 million $ 62.76 million
Mar 30, 9 PM $ 2.54
-1.52%
$ 98.24 million $ 63.5 million
Mar 30, 8 PM $ 2.58
+1.79%
$ 99.95 million $ 64.89 million
Mar 30, 7 PM $ 2.53
+2.10%
$ 97.94 million $ 63.83 million
Mar 30, 6 PM $ 2.47
+0.38%
$ 95.88 million $ 64.72 million
Mar 30, 5 PM $ 2.47
+1.08%
$ 95.53 million $ 64.83 million
Mar 30, 4 PM $ 2.44
+1.35%
$ 94.5 million $ 65.61 million
Mar 30, 3 PM $ 2.41
-2.55%
$ 93.21 million $ 66.06 million
Mar 30, 2 PM $ 2.47
-0.16%
$ 95.82 million $ 69.25 million
Mar 30, 1 PM $ 2.47
-1.77%
$ 95.83 million $ 70.23 million
Mar 30, 12 PM $ 2.52
-3.78%
$ 97.66 million $ 73.33 million
Mar 30, 11 AM $ 2.62
-5.37%
$ 101.48 million $ 77.14 million
Mar 30, 10 AM $ 2.77
+2.16%
$ 107.19 million $ 81.15 million
Mar 30, 9 AM $ 2.71
-4.24%
$ 104.91 million $ 83.11 million
Mar 30, 8 AM $ 2.82
-3.72%
$ 109.2 million $ 88.35 million
Mar 30, 7 AM $ 2.92
-6.48%
$ 113.02 million $ 94.11 million
Mar 30, 6 AM $ 3.12
-1.16%
$ 120.91 million $ 103.44 million
Mar 30, 5 AM $ 3.15
+2.94%
$ 122.09 million $ 106.51 million
Mar 30, 4 AM $ 3.06
+4.07%
$ 118.57 million $ 105.98 million
Mar 30, 3 AM $ 2.94
+2.44%
$ 113.74 million $ 103.88 million
Mar 30, 2 AM $ 2.86
+0.80%
$ 110.71 million $ 103.25 million
Mar 30, 1 AM $ 2.81
+2.84%
$ 109.04 million $ 103.35 million
Mar 30, 12 AM $ 2.73
+2.89%
$ 105.89 million $ 101.49 million
Mar 29, 11 PM $ 2.66
+2.20%
$ 102.98 million $ 101.1 million
Mar 29, 10 PM $ 2.61
+0.89%
$ 101.08 million $ 100.18 million
Mar 29, 9 PM $ 2.59
+4.79%
$ 100.34 million $ 100.16 million