Advertise Coin Historical Data

ADCO Page 12
Download
Date Close Price change Market cap Trading volume
Oct 15, 2024 $ 0.573
-0.97%
$ 28.66 million $ 8,889
Oct 14, 2024 $ 0.579
+6.67%
$ 28.94 million $ 8,878
Oct 13, 2024 $ 0.542
-0.51%
$ 27.12 million $ 7,856
Oct 12, 2024 $ 0.545
+1.66%
$ 27.26 million $ 8,813
Oct 11, 2024 $ 0.529
+0.91%
$ 26.46 million $ 7,354
Oct 10, 2024 $ 0.524
-0.72%
$ 26.22 million $ 7,836
Oct 9, 2024 $ 0.528
-1.87%
$ 26.4 million $ 7,246
Oct 8, 2024 $ 0.538
+0.56%
$ 26.91 million $ 7,943
Oct 7, 2024 $ 0.535
-0.28%
$ 26.73 million $ 7,480
Oct 6, 2024 $ 0.536
+0.82%
$ 26.81 million $ 8,155
Oct 5, 2024 $ 0.532
+0.03%
$ 26.59 million $ 7,789
Oct 4, 2024 $ 0.532
+2.83%
$ 26.59 million $ 7,392
Oct 3, 2024 $ 0.517
-0.70%
$ 25.85 million $ 8,167
Oct 2, 2024 $ 0.521
-3.39%
$ 26.05 million $ 7,902
Oct 1, 2024 $ 0.54
-5.76%
$ 26.99 million $ 8,335
Sep 30, 2024 $ 0.572
-2.15%
$ 28.62 million $ 8,600
Sep 29, 2024 $ 0.585
-0.63%
$ 29.26 million $ 8,263
Sep 28, 2024 $ 0.59
-0.61%
$ 29.48 million $ 8,551
Sep 27, 2024 $ 0.593
+2.44%
$ 29.66 million $ 9,107
Sep 26, 2024 $ 0.579
+1.96%
$ 28.95 million $ 8,498
Sep 25, 2024 $ 0.568
-2.79%
$ 28.38 million $ 8,487
Sep 24, 2024 $ 0.584
+0.20%
$ 29.2 million $ 8,842
Sep 23, 2024 $ 0.583
+2.66%
$ 29.14 million $ 8,821
Sep 22, 2024 $ 0.568
-1.28%
$ 28.39 million $ 8,465
Sep 21, 2024 $ 0.575
+2.08%
$ 28.77 million $ 9,023
Sep 20, 2024 $ 0.563
+3.74%
$ 28.14 million $ 8,352
Sep 19, 2024 $ 0.542
+4.06%
$ 27.12 million $ 7,612
Sep 18, 2024 $ 0.52
+0.95%
$ 26 million $ 7,839
Sep 17, 2024 $ 0.515
+1.97%
$ 25.75 million $ 7,831
Sep 16, 2024 $ 0.505
-0.81%
$ 25.26 million $ 7,704
Sep 15, 2024 $ 0.511
-4.04%
$ 25.53 million $ 8,048
Sep 14, 2024 $ 0.532
-0.89%
$ 26.62 million $ 7,853
Sep 13, 2024 $ 0.537
+3.40%
$ 26.87 million $ 8,125
Sep 12, 2024 $ 0.52
+1.96%
$ 25.99 million $ 7,820
Sep 11, 2024 $ 0.51
-3.04%
$ 25.49 million $ 7,848
Sep 10, 2024 $ 0.521
+0.26%
$ 26.04 million $ 8,106
Sep 9, 2024 $ 0.52
+3.41%
$ 25.98 million $ 7,499
Sep 8, 2024 $ 0.503
+1.16%
$ 25.13 million $ 7,764
Sep 7, 2024 $ 0.497
+2.65%
$ 24.85 million $ 7,768
Sep 6, 2024 $ 0.489
-5.90%
$ 24.47 million $ 7,300
Sep 5, 2024 $ 0.52
-3.55%
$ 26 million $ 7,385
Sep 4, 2024 $ 0.539
+0.99%
$ 26.93 million $ 8,357
Sep 3, 2024 $ 0.536
-4.01%
$ 26.8 million $ 7,576
Sep 2, 2024 $ 0.558
+4.82%
$ 27.91 million $ 8,391
Sep 1, 2024 $ 0.533
-3.45%
$ 26.64 million $ 7,954
Aug 31, 2024 $ 0.552
+0.34%
$ 27.6 million $ 8,309
Aug 30, 2024 $ 0.55
-0.79%
$ 27.52 million $ 7,691
Aug 29, 2024 $ 0.555
+0.83%
$ 27.74 million $ 7,902
Aug 28, 2024 $ 0.55
+2.45%
$ 27.5 million $ 8,635
Aug 27, 2024 $ 0.538
-8.79%
$ 26.89 million $ 6,084