Adshares Historical Data

ADS Page 59
Download
Date Close Price change Market cap Trading volume
Mar 25, 6 PM $ 2.82
+2.31%
$ 109.28 million $ 60.03 million
Mar 25, 5 PM $ 2.76
+1.28%
$ 106.94 million $ 57.74 million
Mar 25, 4 PM $ 2.72
+2.53%
$ 105.55 million $ 56 million
Mar 25, 3 PM $ 2.66
-1.57%
$ 102.91 million $ 54.03 million
Mar 25, 2 PM $ 2.7
+4.00%
$ 104.58 million $ 53.47 million
Mar 25, 1 PM $ 2.59
+6.27%
$ 100.46 million $ 50.06 million
Mar 25, 12 PM $ 2.46
-0.20%
$ 95.33 million $ 45.97 million
Mar 25, 11 AM $ 2.46
+0.71%
$ 95.51 million $ 45.89 million
Mar 25, 10 AM $ 2.46
-3.04%
$ 95.19 million $ 44.83 million
Mar 25, 9 AM $ 2.53
+0.45%
$ 97.93 million $ 44.8 million
Mar 25, 8 AM $ 2.53
-1.16%
$ 97.82 million $ 44.86 million
Mar 25, 7 AM $ 2.57
-0.24%
$ 99.53 million $ 45.27 million
Mar 25, 6 AM $ 2.57
+1.55%
$ 99.74 million $ 45.32 million
Mar 25, 5 AM $ 2.54
+0.17%
$ 98.29 million $ 45.25 million
Mar 25, 4 AM $ 2.53
-1.57%
$ 98.14 million $ 45.34 million
Mar 25, 3 AM $ 2.57
+0.45%
$ 99.65 million $ 46.05 million
Mar 25, 2 AM $ 2.57
+1.13%
$ 99.46 million $ 46.57 million
Mar 25, 1 AM $ 2.55
-1.87%
$ 98.69 million $ 46.35 million
Mar 25, 12 AM $ 2.6
+0.04%
$ 100.58 million $ 47.32 million
Mar 24, 11 PM $ 2.59
-1.04%
$ 100.45 million $ 47.89 million
Mar 24, 10 PM $ 2.62
+0.06%
$ 101.48 million $ 48.46 million
Mar 24, 9 PM $ 2.62
-0.37%
$ 101.38 million $ 48.97 million
Mar 24, 8 PM $ 2.62
-0.09%
$ 101.57 million $ 49.58 million
Mar 24, 7 PM $ 2.63
+1.44%
$ 101.71 million $ 50.39 million
Mar 24, 6 PM $ 2.59
-0.26%
$ 100.43 million $ 50.7 million
Mar 24, 5 PM $ 2.6
-1.80%
$ 100.74 million $ 51.99 million
Mar 24, 4 PM $ 2.64
-1.03%
$ 102.18 million $ 53.47 million
Mar 24, 3 PM $ 2.67
-0.01%
$ 103.42 million $ 54.65 million
Mar 24, 2 PM $ 2.67
-0.46%
$ 103.57 million $ 56.11 million
Mar 24, 1 PM $ 2.69
+2.48%
$ 104.02 million $ 57.02 million
Mar 24, 12 PM $ 2.62
-0.33%
$ 101.37 million $ 57.35 million
Mar 24, 11 AM $ 2.63
+0.51%
$ 101.71 million $ 58.67 million
Mar 24, 10 AM $ 2.61
-0.77%
$ 101 million $ 59.01 million
Mar 24, 9 AM $ 2.63
-0.76%
$ 101.78 million $ 60.09 million
Mar 24, 8 AM $ 2.64
-0.89%
$ 102.34 million $ 60 million
Mar 24, 7 AM $ 2.67
-1.59%
$ 103.26 million $ 60.72 million
Mar 24, 6 AM $ 2.7
-2.07%
$ 104.72 million $ 60.39 million
Mar 24, 5 AM $ 2.76
+1.27%
$ 106.96 million $ 60.98 million
Mar 24, 4 AM $ 2.73
-1.68%
$ 105.88 million $ 59.68 million
Mar 24, 3 AM $ 2.78
+1.71%
$ 107.68 million $ 59.81 million
Mar 24, 2 AM $ 2.73
+0.63%
$ 105.79 million $ 58.51 million
Mar 24, 1 AM $ 2.72
+1.28%
$ 105.22 million $ 57.23 million
Mar 24, 12 AM $ 2.69
+1.20%
$ 104.03 million $ 56.33 million
Mar 23, 11 PM $ 2.67
-0.52%
$ 103.3 million $ 55.54 million
Mar 23, 10 PM $ 2.68
-0.96%
$ 103.91 million $ 55.66 million
Mar 23, 9 PM $ 2.71
+0.56%
$ 105 million $ 55.34 million
Mar 23, 8 PM $ 2.71
+1.18%
$ 104.84 million $ 54.46 million
Mar 23, 7 PM $ 2.67
+2.92%
$ 103.55 million $ 52.4 million
Mar 23, 6 PM $ 2.61
-0.51%
$ 101.23 million $ 50.86 million
Mar 23, 5 PM $ 2.63
-0.59%
$ 101.75 million $ 50.63 million