Adshares Historical Data

ADS
Download
Date Close Price change Market cap Trading volume
Today, at 7 PM $ 0.791
+0.00%
$ 30.73 million $ 16.67 million
Today, at 6 PM $ 0.795
+0.67%
$ 30.82 million $ 16.68 million
Today, at 5 PM $ 0.79
-0.50%
$ 30.61 million $ 16.63 million
Today, at 4 PM $ 0.794
+0.06%
$ 30.76 million $ 16.78 million
Today, at 3 PM $ 0.793
+0.81%
$ 30.74 million $ 16.82 million
Today, at 2 PM $ 0.787
+0.87%
$ 30.49 million $ 16.76 million
Today, at 1 PM $ 0.779
-0.14%
$ 30.18 million $ 16.88 million
Today, at 12 PM $ 0.784
+0.74%
$ 30.36 million $ 17.18 million
Today, at 11 AM $ 0.778
+1.60%
$ 30.16 million $ 17.06 million
Today, at 10 AM $ 0.766
+1.03%
$ 29.68 million $ 17.01 million
Today, at 9 AM $ 0.758
+0.11%
$ 29.38 million $ 16.71 million
Today, at 8 AM $ 0.757
-0.81%
$ 29.33 million $ 16.65 million
Today, at 7 AM $ 0.763
+1.72%
$ 29.57 million $ 16.53 million
Today, at 6 AM $ 0.751
+1.09%
$ 29.09 million $ 16.6 million
Today, at 5 AM $ 0.745
+0.66%
$ 28.86 million $ 16.46 million
Today, at 4 AM $ 0.74
-0.94%
$ 28.67 million $ 16.75 million
Today, at 3 AM $ 0.747
-0.55%
$ 28.95 million $ 16.81 million
Today, at 2 AM $ 0.75
+0.46%
$ 29.08 million $ 16.88 million
Today, at 1 AM $ 0.748
+0.04%
$ 28.99 million $ 16.88 million
Today, at 12 AM $ 0.748
-0.82%
$ 28.98 million $ 16.92 million
Yesterday, at 11 PM $ 0.754
+0.05%
$ 29.23 million $ 17.05 million
Yesterday, at 10 PM $ 0.754
-1.22%
$ 29.21 million $ 17.07 million
Yesterday, at 9 PM $ 0.763
+0.66%
$ 29.58 million $ 17.22 million
Yesterday, at 8 PM $ 0.758
+0.29%
$ 29.39 million $ 17 million
Yesterday, at 7 PM $ 0.757
+0.34%
$ 29.33 million $ 16.94 million
Yesterday, at 6 PM $ 0.755
+0.30%
$ 29.24 million $ 16.68 million
Yesterday, at 5 PM $ 0.752
+0.48%
$ 29.12 million $ 16.79 million
Yesterday, at 4 PM $ 0.748
-0.28%
$ 28.98 million $ 16.69 million
Yesterday, at 3 PM $ 0.75
-0.24%
$ 29.06 million $ 16.7 million
Yesterday, at 2 PM $ 0.752
+2.77%
$ 29.15 million $ 16.55 million
Yesterday, at 1 PM $ 0.73
+0.19%
$ 28.29 million $ 16.19 million
Yesterday, at 12 PM $ 0.729
+0.18%
$ 28.24 million $ 15.93 million
Yesterday, at 11 AM $ 0.727
-0.71%
$ 28.18 million $ 15.89 million
Yesterday, at 10 AM $ 0.733
-0.99%
$ 28.4 million $ 15.83 million
Yesterday, at 9 AM $ 0.741
+2.02%
$ 28.7 million $ 15.88 million
Yesterday, at 8 AM $ 0.727
+1.23%
$ 28.18 million $ 15.88 million
Yesterday, at 7 AM $ 0.718
+0.84%
$ 27.82 million $ 15.54 million
Yesterday, at 6 AM $ 0.712
+0.24%
$ 27.6 million $ 15.19 million
Yesterday, at 5 AM $ 0.71
-0.31%
$ 27.53 million $ 15.4 million
Yesterday, at 4 AM $ 0.713
+0.05%
$ 27.61 million $ 15.49 million
Yesterday, at 3 AM $ 0.713
+0.71%
$ 27.62 million $ 15.37 million
Yesterday, at 2 AM $ 0.707
+0.65%
$ 27.41 million $ 15.09 million
Yesterday, at 1 AM $ 0.703
+0.64%
$ 27.23 million $ 14.86 million
Yesterday, at 12 AM $ 0.7
+1.36%
$ 27.13 million $ 14.76 million
Jul 20, 11 PM $ 0.691
+0.58%
$ 26.77 million $ 14.66 million
Jul 20, 10 PM $ 0.686
+0.25%
$ 26.6 million $ 14.54 million
Jul 20, 9 PM $ 0.686
-1.70%
$ 26.58 million $ 14.6 million
Jul 20, 8 PM $ 0.698
-0.31%
$ 27.05 million $ 14.69 million
Jul 20, 7 PM $ 0.7
+0.75%
$ 27.13 million $ 14.72 million
Jul 20, 6 PM $ 0.695
+0.17%
$ 26.93 million $ 14.78 million
Download