Advertise Coin Historical Data

ADCO Page 14
Download
Date Close Price change Market cap Trading volume
Jul 7, 2024 $ 0.645
-4.44%
$ 32.25 million $ 10,123
Jul 6, 2024 $ 0.675
+2.79%
$ 33.73 million $ 9,596
Jul 5, 2024 $ 0.656
-3.21%
$ 32.82 million $ 9,258
Jul 4, 2024 $ 0.68
-6.31%
$ 34 million $ 10,029
Jul 3, 2024 $ 0.725
-3.60%
$ 36.27 million $ 10,366
Jul 2, 2024 $ 0.753
-0.65%
$ 37.63 million $ 11,583
Jul 1, 2024 $ 0.757
+0.13%
$ 37.86 million $ 11,527
Jun 30, 2024 $ 0.757
+1.83%
$ 37.84 million $ 11,118
Jun 29, 2024 $ 0.743
-0.08%
$ 37.14 million $ 11,626
Jun 28, 2024 $ 0.743
-2.05%
$ 37.17 million $ 11,519
Jun 27, 2024 $ 0.759
+2.28%
$ 37.93 million $ 11,490
Jun 26, 2024 $ 0.741
-0.77%
$ 37.06 million $ 11,007
Jun 25, 2024 $ 0.747
+0.78%
$ 37.36 million $ 10,865
Jun 20, 2024 $ 0.78
-0.37%
$ -- $ 8,719
Jun 19, 2024 $ 0.783
+2.14%
$ 39.14 million $ 7,205
Jun 18, 2024 $ 0.766
-0.88%
$ 38.3 million $ 954
Jun 17, 2024 $ 0.773
-3.12%
$ 38.64 million $ 11,422
Jun 16, 2024 $ 0.797
+1.51%
$ 39.85 million $ 12,458
Jun 15, 2024 $ 0.785
+2.45%
$ 39.24 million $ 11,924
Jun 14, 2024 $ 0.766
+0.32%
$ 38.31 million $ 11,679
Jun 13, 2024 $ 0.763
-2.57%
$ 38.16 million $ 11,789
Jun 12, 2024 $ 0.784
+1.77%
$ 39.18 million $ 11,265
Jun 11, 2024 $ 0.77
-4.58%
$ 38.51 million $ 11,456
Jun 10, 2024 $ 0.807
-1.02%
$ 40.36 million $ 12,273
Jun 9, 2024 $ 0.815
+0.68%
$ 40.77 million $ 12,550
Jun 8, 2024 $ 0.81
+0.15%
$ 40.52 million $ 12,123
Jun 7, 2024 $ 0.81
-3.48%
$ 40.48 million $ 12,525
Jun 6, 2024 $ 0.839
-1.36%
$ 41.95 million $ 12,882
Jun 5, 2024 $ 0.851
+1.48%
$ 42.56 million $ 13,344
Jun 4, 2024 $ 0.839
+1.24%
$ 41.96 million $ 12,410
Jun 3, 2024 $ 0.829
-0.39%
$ 41.45 million $ 12,473
Jun 2, 2024 $ 0.833
-0.79%
$ 41.65 million $ 12,634
Jun 1, 2024 $ 0.84
+1.40%
$ 41.99 million $ 12,381
May 31, 2024 $ 0.829
+0.46%
$ 41.43 million $ 12,402
May 30, 2024 $ 0.825
-0.47%
$ 41.26 million $ 12,133
May 29, 2024 $ 0.829
-1.95%
$ 41.46 million $ 12,749
May 28, 2024 $ 0.846
-1.32%
$ 42.28 million $ 12,887
May 27, 2024 $ 0.858
+1.83%
$ 42.88 million $ 13,345
May 26, 2024 $ 0.842
+2.05%
$ 42.1 million $ 12,789
May 25, 2024 $ 0.825
+0.61%
$ 41.26 million $ 12,597
May 24, 2024 $ 0.82
-1.33%
$ 41.02 million $ 5,473
May 23, 2024 $ 0.829
+0.76%
$ 41.47 million $ 9,617
May 22, 2024 $ 0.823
-1.31%
$ 41.16 million $ 12,682
May 21, 2024 $ 0.834
+3.40%
$ 41.71 million $ 12,545
May 20, 2024 $ 0.804
+18.96%
$ 40.21 million $ 12,567
May 19, 2024 $ 0.676
-1.61%
$ 33.82 million $ 10,250
May 18, 2024 $ 0.687
+1.00%
$ 34.35 million $ 10,412
May 17, 2024 $ 0.681
+5.04%
$ 34.04 million $ 10,060
May 16, 2024 $ 0.648
-2.97%
$ 32.4 million $ 9,637
May 15, 2024 $ 0.668
+5.30%
$ 33.4 million $ 10,519