AdShares Historical Data - ADSEUR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
AdShares (Cryptocurrency:ADSEUR)
AdShares (Cryptocurrency:ADSEUR) Historical

AdShares (ADSEUR)

0.841692

0.005761

( 0.69% )

Updated: 20:02:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0.1564535	22.8319854761	0.68523826	0.79916746	0.0022513	5.35120101	CX
260	0.84140978	298393.425066	0.00028198	0.79916746	0.00023628	1722.68244337	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.83574078	0.03001712	3.73	0.80655162	0.8411746	0.79793336	0
1713397800	0.80572366	-0.034338	-4.09	0.84164962	0.85016666	0.7863093	0
1713311400	0.84006188	0.00421344	0.50	0.836612	0.847154	0.813708	0
1713225000	0.83584844	-0.028406	-3.29	0.89217128	0.89711034	0.82593	0
1713138600	0.86425402	0.00097916	0.11	0.85135498	0.882098	0.82550468	0
1713052200	0.86327486	-0.022711	-2.56	0.88699758	0.90050352	0.82060678	0
1712965800	0.88598636	-0.028446	-3.11	0.915292	0.931476	0.86721054	0
1712879400	0.9144324	-0.004861	-0.53	0.9175544	0.92811908	0.90873524	0
1712793000	0.91929292	0.02634408	2.95	0.89217128	0.92618918	0.87561656	0
1712706600	0.89294884	-0.02957	-3.21	0.92278564	0.92390466	0.881734	0
1712620200	0.92251894	0.02498664	2.78	0.88556398	0.938714	0.85615824	0
1712533800	0.8975323	0.00569212	0.64	0.8903286	0.90801214	0.8903286	0
1712447400	0.89184018	0.01298962	1.48	0.875728	0.89958134	0.87217032	0
1712361000	0.87885056	-0.005769	-0.65	0.88556398	0.88794216	0.85615824	0
1712274600	0.88461968	0.02913232	3.41	0.85231608	0.892794	0.841946	0
1712188200	0.85548736	0.00329938	0.39	0.85306172	0.8669976	0.84095564	0
1712101800	0.85218798	-0.05803	-6.38	0.90852258	0.90852258	0.841344	0
1712015400	0.91021826	-0.014729	-1.59	0.83915636	0.91110754	0.83915636	0
1711929000	0.92494766	0.02033794	2.25	0.9046191	0.92589826	0.9046191	0
1711842600	0.90460972	-0.002685	-0.30	0.90927396	0.91230076	0.90431264	0
1711756200	0.90729506	-0.009859	-1.07	0.918372	0.92051498	0.89774734	0
1711669800	0.917154	0.02252502	2.52	0.89895498	0.92638378	0.89272288	0
1711583400	0.89462898	-0.009697	-1.07	0.9032345	0.924952	0.88547228	0
1711497000	0.90432636	0.00387436	0.43	0.90055434	0.92023554	0.8977353	0
1711410600	0.900452	0.02907002	3.34	0.83915636	0.916566	0.83915636	0
1711324200	0.87138198	0.03779398	4.53	0.8316	0.87379054	0.82835536	0
1711237800	0.833588	0.01017534	1.24	0.82605894	0.855064	0.8175216	0
1711151400	0.82341266	-0.02071	-2.45	0.84762146	0.86059442	0.80948084	0
1711065000	0.844123	-0.025466	-2.93	0.8682835	0.87429986	0.836514	0
1710978600	0.86958928	0.06887454	8.60	0.79929878	0.873376	0.783076	0
1710892200	0.80071474	-0.071456	-8.19	0.87256582	0.87758412	0.7927955	0
1710805800	0.87217088	-0.00724	-0.82	0.83915636	0.8819545	0.83915636	0
1710719400	0.87941098	0.03700242	4.39	0.83915636	0.88670582	0.82945772	0
1710633000	0.84240856	-0.054047	-6.03	0.8956682	0.90088446	0.83615672	0
1710546600	0.89645556	-0.025586	-2.77	0.93355416	0.943642	0.845502	0
1710460200	0.92204154	-0.012378	-1.32	0.93355416	0.943642	0.88499418	0
1710373800	0.93441964	0.0184835	2.02	0.91767732	0.9434607	0.91429464	0
1710287400	0.91593614	-0.000933	-0.10	0.91636734	0.930986	0.89081118	0
1710201000	0.9168691	0.03325	3.76	0.8564087	0.929278	0.85432074	0
1710114600	0.8836191	0.0075614	0.86	0.87607366	0.89521614	0.875	0
1710028200	0.8760577	0.0027797	0.32	0.8749482	0.87867094	0.87031	0
1709941800	0.873278	0.01648528	1.92	0.8564087	0.89114438	0.849184	0
1709855400	0.85679272	0.00721658	0.85	0.8488788	0.87272654	0.84443576	0
1709769000	0.84957614	0.01806308	2.17	0.82220264	0.873404	0.8117599	0
1709682600	0.83151306	-0.041877	-4.79	0.87844456	0.88650646	0.696416	0
1709596200	0.87339028	0.05999028	7.38	0.79942058	0.87992422	0.78837766	0
1709509800	0.8134	0.01212344	1.51	0.7994	0.81610592	0.7927997	0
1709423400	0.80127656	-0.005978	-0.74	0.80519894	0.80620806	0.79581558	0
1709337000	0.80725484	0.0129059	1.62	0.79105558	0.814135	0.78553314	0
1709250600	0.79434894	-0.011614	-1.44	0.79942058	0.821618	0.78294174	0
1709164200	0.80596306	0.07058814	9.60	0.735798	0.82302388	0.73288838	0
1709077800	0.73537492	0.03516548	5.02	0.7014574	0.742476	0.70004312	0
1708991400	0.70020944	0.0305179	4.56	0.67754134	0.70528514	0.3298519	0
1708905000	0.66969154	0.00299922	0.45	0.6667773	0.67168654	0.66372656	0
1708818600	0.66669232	0.00876512	1.33	0.65661288	0.66874934	0.65513	0
1708732200	0.6579272	-0.005154	-0.78	0.66371998	0.666386	0.65392054	0
1708645800	0.66308144	-0.008107	-1.21	0.66980802	0.67310782	0.65912	0
1708559400	0.67118814	-0.006258	-0.92	0.67754134	0.67850566	0.65654946	0
1708473000	0.67744614	0.0049959	0.74	0.67295214	0.68597214	0.65857106	0
1708386600	0.67245024	-0.004142	-0.61	0.6749862	0.6841401	0.6717739	0
1708300200	0.67659228	0.00421414	0.63	0.67116	0.68020036	0.66547614	0
1708213800	0.67237814	-0.005957	-0.88	0.67798234	0.67835488	0.657762	0
1708127400	0.67833556	0.00272678	0.40	0.6749862	0.6841401	0.6717739	0
1708041000	0.67560878	-0.001053	-0.16	0.67716446	0.68660368	0.667254	0
1707954600	0.6766613	0.02696708	4.15	0.64952664	0.67916156	0.64445066	0
1707868200	0.64969422	0.00131614	0.20	0.64729574	0.653338	0.631176	0
1707781800	0.64837808	0.0261702	4.21	0.55838132	0.65207968	0.55483568	0
1707695400	0.62220788	0.00529648	0.86	0.6158285	0.62737164	0.61554612	0
1707609000	0.6169114	0.0129829	2.15	0.60506488	0.62260072	0.599214	0
1707522600	0.6039285	0.0150885	2.56	0.58992346	0.6240528	0.58794176	0
1707436200	0.58884	0.01378762	2.40	0.5757682	0.59173576	0.575526	0
1707349800	0.57505238	0.01415106	2.52	0.5612054	0.57629852	0.55666632	0
1707263400	0.56090132	0.00468384	0.84	0.55646486	0.564942	0.55454294	0
1707177000	0.55621748	0.00346164	0.63	0.55838132	0.56645414	0.55157718	0
1707090600	0.55275584	-0.005203	-0.93	0.55838132	0.55974688	0.550172	0
1707004200	0.55795922	-0.001764	-0.32	0.56027524	0.5624241	0.55719216	0
1706917800	0.5597228	0.0051275	0.92	0.55504218	0.56242844	0.55128696	0
1706831400	0.5545953	0.0027447	0.50	0.55175764	0.55684342	0.54269362	0
1706745000	0.5518506	-0.000137	-0.02	0.55573602	0.56465318	0.54774538	0
1706658600	0.5519878	-0.007322	-1.31	0.559356	0.56604324	0.5519878	0
1706572200	0.55930952	0.01661142	3.06	0.53094174	0.56098	0.518574	0
1706485800	0.5426981	-0.001346	-0.25	0.54384722	0.55274408	0.53791136	0
1706399400	0.54404392	0.00369152	0.68	0.539882	0.5452517	0.53461744	0
1706313000	0.5403524	0.02459576	4.77	0.51621598	0.54429298	0.51437372	0
1706226600	0.51575664	-0.000554	-0.11	0.51559354	0.51798712	0.51163084	0
1706140200	0.51631104	0.00350504	0.68	0.514689	0.5243	0.50859774	0
1706053800	0.512806	0.003976	0.78	0.5088069	0.51585016	0.49662214	0
1705967400	0.50883	-0.025411	-4.76	0.53094174	0.54108768	0.507829	0
1705881000	0.53424112	-0.001871	-0.35	0.53659326	0.53860604	0.53319	0
1705794600	0.53611194	0.00092162	0.17	0.5344101	0.53926796	0.53305826	0
1705708200	0.53519032	0.00336686	0.63	0.53094174	0.54108768	0.518574	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions