Advertise Coin Historical Data

ADCO Page 11
Download
Date Close Price change Market cap Trading volume
Dec 4, 2024 $ 0.845
+6.08%
$ 42.24 million $ 13,304
Dec 3, 2024 $ 0.797
-0.44%
$ 39.86 million $ 11,926
Dec 2, 2024 $ 0.802
-1.84%
$ 39.98 million $ 11,552
Dec 1, 2024 $ 0.816
+0.05%
$ 40.88 million $ 11,802
Nov 30, 2024 $ 0.816
+3.22%
$ 40.8 million $ 12,438
Nov 29, 2024 $ 0.791
+0.41%
$ 39.56 million $ 12,611
Nov 28, 2024 $ 0.788
-2.04%
$ 39.39 million $ 11,687
Nov 27, 2024 $ 0.806
+10.05%
$ 40.42 million $ 9,655
Nov 26, 2024 $ 0.732
-2.51%
$ 36.61 million $ 10,543
Nov 25, 2024 $ 0.752
+1.68%
$ 37.59 million $ 11,368
Nov 24, 2024 $ 0.74
-1.02%
$ 37 million $ 11,205
Nov 23, 2024 $ 0.747
+1.97%
$ 37.37 million $ 11,315
Nov 22, 2024 $ 0.732
-0.98%
$ 36.45 million $ 5,977
Nov 21, 2024 $ 0.74
+9.54%
$ 37.03 million $ 6,463
Nov 20, 2024 $ 0.676
-1.22%
$ 33.81 million $ 9,903
Nov 19, 2024 $ 0.685
-3.09%
$ 34.23 million $ 9,812
Nov 18, 2024 $ 0.707
+4.47%
$ 35.34 million $ 10,839
Nov 17, 2024 $ 0.677
-1.84%
$ 33.84 million $ 10,082
Nov 16, 2024 $ 0.689
+1.39%
$ 34.44 million $ 10,492
Nov 15, 2024 $ 0.68
+1.08%
$ 34.01 million $ 10,687
Nov 14, 2024 $ 0.672
-4.24%
$ 33.59 million $ 10,292
Nov 13, 2024 $ 0.701
-1.86%
$ 35.05 million $ 11,103
Nov 12, 2024 $ 0.716
-3.47%
$ 35.8 million $ 10,775
Nov 11, 2024 $ 0.744
+5.99%
$ 37.18 million $ 11,388
Nov 10, 2024 $ 0.702
+1.95%
$ 35.09 million $ 11,149
Nov 9, 2024 $ 0.688
+5.58%
$ 34.41 million $ 10,181
Nov 8, 2024 $ 0.652
+2.15%
$ 32.58 million $ 10,330
Nov 7, 2024 $ 0.637
+6.47%
$ 31.86 million $ 9,986
Nov 6, 2024 $ 0.599
+12.30%
$ 29.94 million $ 9,248
Nov 5, 2024 $ 0.533
+0.99%
$ 26.67 million $ 7,923
Nov 4, 2024 $ 0.527
-2.40%
$ 26.37 million $ 8,003
Nov 3, 2024 $ 0.541
-1.45%
$ 27.04 million $ 8,040
Nov 2, 2024 $ 0.548
-0.83%
$ 27.42 million $ 8,135
Nov 1, 2024 $ 0.553
-0.20%
$ 27.66 million $ 8,391
Oct 31, 2024 $ 0.554
-5.25%
$ 27.72 million $ 8,468
Oct 30, 2024 $ 0.585
+0.75%
$ 29.25 million $ 8,995
Oct 29, 2024 $ 0.581
+2.79%
$ 29.04 million $ 8,930
Oct 28, 2024 $ 0.565
+2.32%
$ 28.23 million $ 8,562
Oct 27, 2024 $ 0.552
+1.09%
$ 27.6 million $ 8,467
Oct 26, 2024 $ 0.546
+1.76%
$ 27.3 million $ 8,190
Oct 25, 2024 $ 0.534
-4.30%
$ 26.7 million $ 8,270
Oct 24, 2024 $ 0.558
+0.46%
$ 27.9 million $ 8,157
Oct 23, 2024 $ 0.556
-3.71%
$ 27.79 million $ 6,700
Oct 22, 2024 $ 0.577
-1.75%
$ 28.84 million $ 8,393
Oct 21, 2024 $ 0.587
-2.87%
$ 29.35 million $ 8,310
Oct 20, 2024 $ 0.604
+3.58%
$ 30.2 million $ 9,174
Oct 19, 2024 $ 0.583
+0.32%
$ 29.16 million $ 9,059
Oct 18, 2024 $ 0.581
+1.45%
$ 29.07 million $ 8,981
Oct 17, 2024 $ 0.573
-0.41%
$ 28.65 million $ 8,354
Oct 16, 2024 $ 0.575
+0.20%
$ 28.74 million $ 8,638