Adshares Historical Data

ADS Page 58
Download
Date Close Price change Market cap Trading volume
Mar 27, 7 PM $ 2.24
+1.03%
$ 86.66 million $ 82.76 million
Mar 27, 6 PM $ 2.21
-1.17%
$ 85.72 million $ 81.72 million
Mar 27, 5 PM $ 2.24
+4.89%
$ 86.72 million $ 82 million
Mar 27, 4 PM $ 2.13
+1.06%
$ 82.62 million $ 78.69 million
Mar 27, 3 PM $ 2.11
+0.88%
$ 81.82 million $ 78.66 million
Mar 27, 2 PM $ 2.1
-1.49%
$ 81.37 million $ 77.36 million
Mar 27, 1 PM $ 2.14
-1.16%
$ 82.73 million $ 78.05 million
Mar 27, 12 PM $ 2.16
+0.06%
$ 83.63 million $ 77.12 million
Mar 27, 11 AM $ 2.15
+0.60%
$ 83.45 million $ 75.87 million
Mar 27, 10 AM $ 2.14
+0.80%
$ 82.89 million $ 73.59 million
Mar 27, 9 AM $ 2.12
-8.16%
$ 82.22 million $ 72.52 million
Mar 27, 8 AM $ 2.31
-3.09%
$ 89.46 million $ 76.3 million
Mar 27, 7 AM $ 2.38
-7.15%
$ 92.32 million $ 77.46 million
Mar 27, 6 AM $ 2.56
-4.20%
$ 99.37 million $ 80.42 million
Mar 27, 5 AM $ 2.68
+3.71%
$ 103.71 million $ 80.9 million
Mar 27, 4 AM $ 2.58
+1.71%
$ 100 million $ 77.94 million
Mar 27, 3 AM $ 2.54
-1.43%
$ 98.27 million $ 75.8 million
Mar 27, 2 AM $ 2.57
+0.54%
$ 99.59 million $ 75.53 million
Mar 27, 1 AM $ 2.56
+1.46%
$ 99.1 million $ 73.71 million
Mar 27, 12 AM $ 2.52
+0.61%
$ 97.71 million $ 71.64 million
Mar 26, 11 PM $ 2.5
-0.07%
$ 97 million $ 69.43 million
Mar 26, 10 PM $ 2.5
+1.53%
$ 97.05 million $ 67.99 million
Mar 26, 9 PM $ 2.47
-0.32%
$ 95.56 million $ 65.98 million
Mar 26, 8 PM $ 2.48
+3.28%
$ 96.05 million $ 64.9 million
Mar 26, 7 PM $ 2.4
-0.41%
$ 93.09 million $ 85.74 million
Mar 26, 6 PM $ 2.41
-4.21%
$ 93.55 million $ 85.94 million
Mar 26, 5 PM $ 2.52
-0.62%
$ 97.67 million $ 87.72 million
Mar 26, 4 PM $ 2.54
-4.33%
$ 98.28 million $ 87.9 million
Mar 26, 3 PM $ 2.65
-1.84%
$ 102.71 million $ 89.3 million
Mar 26, 2 PM $ 2.72
-1.02%
$ 105.33 million $ 91.05 million
Mar 26, 1 PM $ 2.75
+0.00%
$ 106.38 million $ 91.11 million
Mar 26, 12 PM $ 2.74
+1.41%
$ 106.16 million $ 90.66 million
Mar 26, 11 AM $ 2.7
-0.76%
$ 104.71 million $ 89.78 million
Mar 26, 10 AM $ 2.72
-0.23%
$ 105.56 million $ 90.74 million
Mar 26, 9 AM $ 2.73
-1.75%
$ 105.72 million $ 85.26 million
Mar 26, 8 AM $ 2.78
+0.84%
$ 107.7 million $ 64.64 million
Mar 26, 7 AM $ 2.75
+0.82%
$ 106.68 million $ 63.61 million
Mar 26, 6 AM $ 2.73
+0.75%
$ 105.72 million $ 62.99 million
Mar 26, 5 AM $ 2.71
-0.66%
$ 104.87 million $ 62.35 million
Mar 26, 4 AM $ 2.72
+2.18%
$ 105.46 million $ 62.14 million
Mar 26, 3 AM $ 2.67
+2.01%
$ 103.58 million $ 60.94 million
Mar 26, 2 AM $ 2.61
+0.25%
$ 101.24 million $ 59.18 million
Mar 26, 1 AM $ 2.62
-1.69%
$ 101.36 million $ 58.71 million
Mar 26, 12 AM $ 2.66
-1.53%
$ 103.02 million $ 60.51 million
Mar 25, 11 PM $ 2.7
-3.12%
$ 104.6 million $ 61.34 million
Mar 25, 10 PM $ 2.78
-0.76%
$ 107.79 million $ 62.36 million
Mar 25, 9 PM $ 2.8
-2.44%
$ 108.55 million $ 62.68 million
Mar 25, 8 PM $ 2.87
-0.19%
$ 111.37 million $ 62.86 million
Mar 25, 7 PM $ 2.88
+1.94%
$ 111.53 million $ 62.08 million
Mar 25, 6 PM $ 2.82
+2.31%
$ 109.28 million $ 60.03 million