Adshares Historical Data

ADS Page 60
Download
Date Close Price change Market cap Trading volume
Mar 23, 5 PM $ 2.63
-0.59%
$ 101.75 million $ 50.63 million
Mar 23, 4 PM $ 2.65
+0.98%
$ 102.54 million $ 50.47 million
Mar 23, 3 PM $ 2.62
-1.67%
$ 101.57 million $ 49.24 million
Mar 23, 2 PM $ 2.67
+0.01%
$ 103.28 million $ 49.26 million
Mar 23, 1 PM $ 2.67
-0.85%
$ 103.34 million $ 48.51 million
Mar 23, 12 PM $ 2.7
-1.86%
$ 104.54 million $ 48.38 million
Mar 23, 11 AM $ 2.74
-0.69%
$ 106.15 million $ 48.21 million
Mar 23, 10 AM $ 2.76
-0.35%
$ 107.05 million $ 48.03 million
Mar 23, 9 AM $ 2.77
-2.35%
$ 107.43 million $ 48.74 million
Mar 23, 8 AM $ 2.84
+0.61%
$ 110.11 million $ 49.66 million
Mar 23, 7 AM $ 2.82
+0.04%
$ 109.42 million $ 49.22 million
Mar 23, 6 AM $ 2.82
+2.28%
$ 109.35 million $ 49.37 million
Mar 23, 5 AM $ 2.76
-0.29%
$ 106.88 million $ 49 million
Mar 23, 4 AM $ 2.78
-0.99%
$ 107.6 million $ 49.68 million
Mar 23, 3 AM $ 2.81
+1.34%
$ 108.71 million $ 50.15 million
Mar 23, 2 AM $ 2.77
-0.04%
$ 107.17 million $ 49.44 million
Mar 23, 1 AM $ 2.77
-1.53%
$ 107.19 million $ 49.38 million
Mar 23, 12 AM $ 2.81
+1.29%
$ 108.9 million $ 49.56 million
Mar 22, 11 PM $ 2.78
-1.63%
$ 107.55 million $ 49.01 million
Mar 22, 10 PM $ 2.82
-0.13%
$ 109.34 million $ 49.03 million
Mar 22, 9 PM $ 2.83
-0.78%
$ 109.56 million $ 49.05 million
Mar 22, 8 PM $ 2.85
+1.56%
$ 110.49 million $ 49.56 million
Mar 22, 7 PM $ 2.81
+0.27%
$ 108.92 million $ 48.9 million
Mar 22, 6 PM $ 2.8
-1.42%
$ 108.66 million $ 48.63 million
Mar 22, 5 PM $ 2.85
+1.07%
$ 110.25 million $ 48.74 million
Mar 22, 4 PM $ 2.82
-0.40%
$ 109.2 million $ 47.75 million
Mar 22, 3 PM $ 2.83
+0.78%
$ 109.65 million $ 47.5 million
Mar 22, 2 PM $ 2.81
-0.13%
$ 108.9 million $ 46.96 million
Mar 22, 1 PM $ 2.81
-1.59%
$ 109.04 million $ 47.65 million
Mar 22, 12 PM $ 2.86
+0.30%
$ 110.82 million $ 47.88 million
Mar 22, 11 AM $ 2.86
-0.14%
$ 110.78 million $ 47.86 million
Mar 22, 10 AM $ 2.86
+1.67%
$ 110.87 million $ 47.8 million
Mar 22, 9 AM $ 2.81
-1.90%
$ 108.72 million $ 46.51 million
Mar 22, 8 AM $ 2.86
-0.54%
$ 110.83 million $ 46.84 million
Mar 22, 7 AM $ 2.88
+1.52%
$ 111.51 million $ 47.39 million
Mar 22, 6 AM $ 2.84
+0.82%
$ 110.18 million $ 46.3 million
Mar 22, 5 AM $ 2.82
+1.53%
$ 109.26 million $ 45.8 million
Mar 22, 4 AM $ 2.78
+1.58%
$ 107.57 million $ 44.75 million
Mar 22, 3 AM $ 2.74
+0.02%
$ 106.09 million $ 44.43 million
Mar 22, 2 AM $ 2.74
-0.39%
$ 105.99 million $ 44.31 million
Mar 22, 1 AM $ 2.74
-0.23%
$ 106.21 million $ 43.9 million
Mar 22, 12 AM $ 2.74
+1.90%
$ 106.3 million $ 43.64 million
Mar 21, 11 PM $ 2.69
+0.21%
$ 104.08 million $ 42.99 million
Mar 21, 10 PM $ 2.68
-0.35%
$ 103.7 million $ 42.6 million
Mar 21, 9 PM $ 2.68
+0.82%
$ 103.91 million $ 42.74 million
Mar 21, 8 PM $ 2.66
-1.02%
$ 102.9 million $ 42.73 million
Mar 21, 7 PM $ 2.68
+1.27%
$ 103.97 million $ 43.21 million
Mar 21, 6 PM $ 2.65
+1.85%
$ 102.7 million $ 43.1 million
Mar 21, 5 PM $ 2.6
-1.07%
$ 100.73 million $ 42.43 million
Mar 21, 4 PM $ 2.63
+1.79%
$ 101.71 million $ 42.8 million