Adshares Historical Data

ADS Page 57
Download
Date Close Price change Market cap Trading volume
Mar 29, 8 PM $ 2.47
+1.54%
$ 95.84 million $ 97.89 million
Mar 29, 7 PM $ 2.44
+3.87%
$ 94.7 million $ 97.36 million
Mar 29, 6 PM $ 2.35
+3.87%
$ 91.22 million $ 95.43 million
Mar 29, 5 PM $ 2.27
+4.55%
$ 88.05 million $ 93.31 million
Mar 29, 4 PM $ 2.17
+2.00%
$ 84.09 million $ 90.62 million
Mar 29, 3 PM $ 2.13
+5.26%
$ 82.4 million $ 89.59 million
Mar 29, 2 PM $ 2.01
+0.34%
$ 77.96 million $ 86.83 million
Mar 29, 1 PM $ 2.01
-0.03%
$ 77.73 million $ 86.46 million
Mar 29, 12 PM $ 2.01
-1.28%
$ 77.74 million $ 88.24 million
Mar 29, 11 AM $ 2.04
+0.24%
$ 79.03 million $ 90.25 million
Mar 29, 10 AM $ 2.03
-2.61%
$ 78.64 million $ 90.93 million
Mar 29, 9 AM $ 2.08
-0.64%
$ 80.67 million $ 91.88 million
Mar 29, 8 AM $ 2.11
-2.87%
$ 81.67 million $ 94.06 million
Mar 29, 7 AM $ 2.17
-3.52%
$ 83.92 million $ 96.47 million
Mar 29, 6 AM $ 2.25
-1.55%
$ 87.14 million $ 99 million
Mar 29, 5 AM $ 2.3
-2.78%
$ 89.05 million $ 99.58 million
Mar 29, 4 AM $ 2.36
-0.69%
$ 91.6 million $ 101.67 million
Mar 29, 3 AM $ 2.38
+4.41%
$ 92.41 million $ 99.48 million
Mar 29, 2 AM $ 2.28
-0.63%
$ 88.39 million $ 96.5 million
Mar 29, 1 AM $ 2.3
+0.05%
$ 89.25 million $ 97.1 million
Mar 29, 12 AM $ 2.32
+0.19%
$ 89.79 million $ 97.38 million
Mar 28, 11 PM $ 2.31
-3.84%
$ 89.69 million $ 96.35 million
Mar 28, 10 PM $ 2.42
-1.71%
$ 93.62 million $ 97.88 million
Mar 28, 9 PM $ 2.47
-2.72%
$ 95.6 million $ 100.27 million
Mar 28, 8 PM $ 2.53
-0.50%
$ 97.88 million $ 101.86 million
Mar 28, 7 PM $ 2.54
-3.14%
$ 98.36 million $ 101.53 million
Mar 28, 6 PM $ 2.62
-1.97%
$ 101.51 million $ 102.2 million
Mar 28, 5 PM $ 2.67
-0.16%
$ 103.56 million $ 103.18 million
Mar 28, 4 PM $ 2.68
-1.88%
$ 103.78 million $ 102.94 million
Mar 28, 3 PM $ 2.73
+0.67%
$ 105.68 million $ 103.25 million
Mar 28, 2 PM $ 2.71
-1.43%
$ 105.01 million $ 101.76 million
Mar 28, 1 PM $ 2.75
-1.73%
$ 106.56 million $ 101.67 million
Mar 28, 12 PM $ 2.8
+2.03%
$ 108.5 million $ 103.65 million
Mar 28, 11 AM $ 2.75
+3.24%
$ 106.37 million $ 99.78 million
Mar 28, 10 AM $ 2.66
+2.10%
$ 103.03 million $ 97.06 million
Mar 28, 9 AM $ 2.61
+3.48%
$ 101.07 million $ 95.22 million
Mar 28, 8 AM $ 2.52
+4.57%
$ 97.66 million $ 91.79 million
Mar 28, 7 AM $ 2.42
-1.66%
$ 93.63 million $ 87.36 million
Mar 28, 6 AM $ 2.45
+0.83%
$ 94.97 million $ 88.54 million
Mar 28, 5 AM $ 2.43
+0.66%
$ 94.26 million $ 88.1 million
Mar 28, 4 AM $ 2.42
+1.58%
$ 93.68 million $ 87.22 million
Mar 28, 3 AM $ 2.37
+1.63%
$ 91.99 million $ 85.8 million
Mar 28, 2 AM $ 2.33
+0.01%
$ 90.41 million $ 84.81 million
Mar 28, 1 AM $ 2.33
-0.06%
$ 90.43 million $ 84.62 million
Mar 28, 12 AM $ 2.34
-0.56%
$ 90.49 million $ 85.05 million
Mar 27, 11 PM $ 2.35
+1.66%
$ 91.09 million $ 85.3 million
Mar 27, 10 PM $ 2.31
+0.93%
$ 89.64 million $ 83.99 million
Mar 27, 9 PM $ 2.29
+2.18%
$ 88.8 million $ 83.49 million
Mar 27, 8 PM $ 2.24
+0.28%
$ 86.88 million $ 82.32 million
Mar 27, 7 PM $ 2.24
+1.03%
$ 86.66 million $ 82.76 million