Advertise Coin Historical Data

ADCO Page 13
Download
Date Close Price change Market cap Trading volume
Aug 26, 2024 $ 0.589
-2.42%
$ 29.47 million $ 5,071
Aug 25, 2024 $ 0.604
-0.62%
$ 30.19 million $ 6,973
Aug 24, 2024 $ 0.607
+1.01%
$ 30.37 million $ 9,065
Aug 23, 2024 $ 0.601
+4.48%
$ 30.03 million $ 8,328
Aug 22, 2024 $ 0.575
-0.74%
$ 28.74 million $ 8,502
Aug 21, 2024 $ 0.573
+1.39%
$ 28.66 million $ 8,898
Aug 20, 2024 $ 0.565
-1.89%
$ 28.26 million $ 8,467
Aug 19, 2024 $ 0.576
+0.31%
$ 28.8 million $ 8,616
Aug 18, 2024 $ 0.574
+0.08%
$ 28.72 million $ 8,344
Aug 17, 2024 $ 0.574
+1.00%
$ 28.68 million $ 8,829
Aug 16, 2024 $ 0.568
+1.04%
$ 28.42 million $ 7,958
Aug 15, 2024 $ 0.563
-3.74%
$ 28.14 million $ 8,765
Aug 14, 2024 $ 0.585
-0.96%
$ 29.23 million $ 9,323
Aug 13, 2024 $ 0.59
+0.05%
$ 29.51 million $ 9,271
Aug 12, 2024 $ 0.591
+5.14%
$ 29.53 million $ 8,817
Aug 11, 2024 $ 0.562
-1.85%
$ 28.09 million $ 8,474
Aug 10, 2024 $ 0.572
+0.51%
$ 28.62 million $ 8,510
Aug 9, 2024 $ 0.57
-3.44%
$ 28.49 million $ 8,952
Aug 8, 2024 $ 0.59
+14.69%
$ 29.52 million $ 9,082
Aug 7, 2024 $ 0.513
-4.88%
$ 25.67 million $ 7,781
Aug 6, 2024 $ 0.539
+1.17%
$ 26.95 million $ 8,197
Aug 5, 2024 $ 0.527
-10.57%
$ 26.37 million $ 8,221
Aug 4, 2024 $ 0.589
-7.53%
$ 29.47 million $ 8,917
Aug 3, 2024 $ 0.638
-2.95%
$ 31.89 million $ 9,037
Aug 2, 2024 $ 0.657
-6.89%
$ 32.83 million $ 9,979
Aug 1, 2024 $ 0.705
-0.94%
$ 35.26 million $ 10,605
Jul 31, 2024 $ 0.712
-1.33%
$ 35.59 million $ 8,114
Jul 30, 2024 $ 0.722
-1.21%
$ 36.08 million $ 8,215
Jul 29, 2024 $ 0.731
+1.54%
$ 36.53 million $ 10,982
Jul 28, 2024 $ 0.72
+0.87%
$ 36.01 million $ 10,575
Jul 27, 2024 $ 0.716
-0.56%
$ 35.78 million $ 10,430
Jul 26, 2024 $ 0.721
+3.25%
$ 36.06 million $ 11,370
Jul 25, 2024 $ 0.699
-4.83%
$ 34.93 million $ 10,264
Jul 24, 2024 $ 0.735
-4.10%
$ 36.73 million $ 9,217
Jul 23, 2024 $ 0.766
+1.21%
$ 38.31 million $ 11,444
Jul 22, 2024 $ 0.757
-2.68%
$ 37.85 million $ 10,979
Jul 21, 2024 $ 0.778
+0.39%
$ 38.88 million $ 11,595
Jul 20, 2024 $ 0.775
+0.42%
$ 38.73 million $ 11,777
Jul 19, 2024 $ 0.771
+2.31%
$ 38.56 million $ 12,259
Jul 18, 2024 $ 0.754
+1.07%
$ 37.71 million $ 10,937
Jul 17, 2024 $ 0.746
-1.59%
$ 37.29 million $ 11,080
Jul 16, 2024 $ 0.758
-1.28%
$ 37.89 million $ 10,791
Jul 15, 2024 $ 0.767
+7.43%
$ 38.37 million $ 11,494
Jul 14, 2024 $ 0.714
+2.15%
$ 35.71 million $ 10,440
Jul 13, 2024 $ 0.699
+1.35%
$ 34.94 million $ 10,549
Jul 12, 2024 $ 0.69
+1.04%
$ 34.48 million $ 9,789
Jul 11, 2024 $ 0.682
+0.01%
$ 34.12 million $ 10,347
Jul 10, 2024 $ 0.683
+1.18%
$ 34.13 million $ 10,214
Jul 9, 2024 $ 0.674
+1.57%
$ 33.71 million $ 10,185
Jul 8, 2024 $ 0.664
+2.91%
$ 33.2 million $ 10,075