Adshares Historical Data

ADS Page 66
Download
Date Close Price change Market cap Trading volume
Mar 11, 10 AM $ 2.64
-0.53%
$ 102.12 million $ 7.03 million
Mar 11, 9 AM $ 2.66
+2.60%
$ 103.16 million $ 6.52 million
Mar 11, 8 AM $ 2.59
+0.20%
$ 100.49 million $ 5.82 million
Mar 11, 7 AM $ 2.59
+1.56%
$ 100.36 million $ 5.41 million
Mar 11, 6 AM $ 2.55
+1.16%
$ 98.6 million $ 5.33 million
Mar 11, 5 AM $ 2.52
+2.95%
$ 97.42 million $ 5.52 million
Mar 11, 4 AM $ 2.44
+4.19%
$ 94.63 million $ 5.93 million
Mar 11, 3 AM $ 2.34
-0.81%
$ 90.59 million $ 6.74 million
Mar 11, 2 AM $ 2.36
+2.91%
$ 91.35 million $ 15.92 million
Mar 11, 1 AM $ 2.29
+1.49%
$ 88.75 million $ 15.17 million
Mar 11, 12 AM $ 2.26
+0.97%
$ 87.45 million $ 14.42 million
Mar 10, 11 PM $ 2.24
+4.44%
$ 86.59 million $ 13.56 million
Mar 10, 10 PM $ 2.15
+1.19%
$ 83.25 million $ 12.48 million
Mar 10, 9 PM $ 2.12
+4.77%
$ 82.23 million $ 11.84 million
Mar 10, 8 PM $ 2.02
+0.07%
$ 78.36 million $ 10.91 million
Mar 10, 7 PM $ 2.01
+0.66%
$ 77.88 million $ 10.31 million
Mar 10, 6 PM $ 2
+1.75%
$ 77.41 million $ 9.72 million
Mar 10, 5 PM $ 1.95
-0.37%
$ 75.61 million $ 9.12 million
Mar 10, 4 PM $ 1.96
+2.47%
$ 75.73 million $ 8.63 million
Mar 10, 3 PM $ 1.91
-0.35%
$ 73.88 million $ 7.98 million
Mar 10, 2 PM $ 1.91
+0.20%
$ 74.01 million $ 7.47 million
Mar 10, 1 PM $ 1.91
+3.11%
$ 73.85 million $ 7.01 million
Mar 10, 12 PM $ 1.85
+5.90%
$ 71.64 million $ 6.35 million
Mar 10, 11 AM $ 1.75
+1.36%
$ 67.66 million $ 5.61 million
Mar 10, 10 AM $ 1.72
+1.22%
$ 66.74 million $ 5.21 million
Mar 10, 9 AM $ 1.7
+0.97%
$ 65.95 million $ 4.95 million
Mar 10, 8 AM $ 1.69
-0.24%
$ 65.27 million $ 4.72 million
Mar 10, 7 AM $ 1.69
+5.74%
$ 65.42 million $ 4.84 million
Mar 10, 6 AM $ 1.6
+2.26%
$ 61.79 million $ 4.34 million
Mar 10, 5 AM $ 1.56
-4.31%
$ 60.42 million $ 3.87 million
Mar 10, 4 AM $ 1.63
+2.81%
$ 63.14 million $ 3.45 million
Mar 10, 3 AM $ 1.59
-1.38%
$ 61.42 million $ 3.93 million
Mar 10, 2 AM $ 1.61
+0.38%
$ 62.26 million $ 26.89 million
Mar 10, 1 AM $ 1.6
+0.40%
$ 62.02 million $ 26.51 million
Mar 10, 12 AM $ 1.59
+0.54%
$ 61.76 million $ 26.05 million
Mar 9, 11 PM $ 1.59
+1.80%
$ 61.42 million $ 25.49 million
Mar 9, 10 PM $ 1.56
+0.40%
$ 60.27 million $ 24.72 million
Mar 9, 9 PM $ 1.55
-0.28%
$ 60.04 million $ 24.23 million
Mar 9, 8 PM $ 1.55
+1.04%
$ 60.21 million $ 23.82 million
Mar 9, 7 PM $ 1.54
+0.58%
$ 59.53 million $ 23.39 million
Mar 9, 6 PM $ 1.53
+0.83%
$ 59.22 million $ 22.92 million
Mar 9, 5 PM $ 1.52
+1.22%
$ 58.75 million $ 22.37 million
Mar 9, 4 PM $ 1.5
+2.99%
$ 58.07 million $ 21.55 million
Mar 9, 3 PM $ 1.46
+2.46%
$ 56.39 million $ 20.5 million
Mar 9, 2 PM $ 1.42
+4.05%
$ 55.12 million $ 18.68 million
Mar 9, 1 PM $ 1.37
+5.13%
$ 53.01 million $ 16.81 million
Mar 9, 12 PM $ 1.3
+5.52%
$ 50.43 million $ 14.69 million
Mar 9, 11 AM $ 1.23
+1.87%
$ 47.79 million $ 12.88 million
Mar 9, 10 AM $ 1.21
+0.47%
$ 46.92 million $ 11.81 million
Mar 9, 9 AM $ 1.21
+6.73%
$ 46.72 million $ 10.88 million