Advertise Coin Historical Data

ADCO Page 18
Download
Date Close Price change Market cap Trading volume
May 1, 4 AM $ 0.502
-0.09%
$ 25.1 million $ 7,463
May 1, 3 AM $ 0.503
+0.83%
$ 25.14 million $ 7,505
May 1, 2 AM $ 0.499
-0.11%
$ 24.95 million $ 7,566
May 1, 1 AM $ 0.499
+0.33%
$ 24.95 million $ 7,556
May 1, 12 AM $ 0.498
+0.15%
$ 24.88 million $ 7,525
Apr 30, 11 PM $ 0.497
+0.20%
$ 24.86 million $ 7,584
Apr 30, 10 PM $ 0.497
+0.05%
$ 24.83 million $ 7,614
Apr 30, 9 PM $ 0.497
-0.37%
$ 24.84 million $ 7,647
Apr 30, 8 PM $ 0.499
+0.13%
$ 24.93 million $ 7,629
Apr 30, 7 PM $ 0.498
+0.06%
$ 24.9 million $ 7,632
Apr 30, 6 PM $ 0.498
+0.22%
$ 24.91 million $ 7,645
Apr 30, 5 PM $ 0.497
-0.03%
$ 24.83 million $ 7,692
Apr 30, 4 PM $ 0.497
-0.30%
$ 24.87 million $ 7,718
Apr 30, 3 PM $ 0.499
+0.14%
$ 24.93 million $ 7,709
Apr 30, 2 PM $ 0.498
-0.02%
$ 24.92 million $ 7,596
Apr 30, 1 PM $ 0.499
+0.01%
$ 24.93 million $ 7,737
Apr 30, 12 PM $ 0.499
+0.36%
$ 24.94 million $ 7,695
Apr 30, 11 AM $ 0.497
-0.13%
$ 24.84 million $ 7,601
Apr 30, 10 AM $ 0.497
-0.15%
$ 24.87 million $ 7,635
Apr 30, 9 AM $ 0.498
+0.27%
$ 24.92 million $ 7,627
Apr 30, 8 AM $ 0.497
+0.00%
$ 24.86 million $ 7,575
Apr 30, 7 AM $ 0.497
+0.48%
$ 24.85 million $ 7,401
Apr 30, 6 AM $ 0.495
+0.13%
$ 24.73 million $ 7,307
Apr 30, 5 AM $ 0.494
+0.30%
$ 24.72 million $ 7,356
Apr 30, 4 AM $ 0.493
-0.70%
$ 24.64 million $ 7,219
Apr 30, 3 AM $ 0.496
+0.46%
$ 24.81 million $ 7,273
Apr 30, 2 AM $ 0.493
-1.31%
$ 24.66 million $ 7,204
Apr 30, 1 AM $ 0.501
+0.07%
$ 25.03 million $ 7,350
Apr 30, 12 AM $ 0.5
+0.77%
$ 24.99 million $ 7,504
Apr 29, 11 PM $ 0.496
-0.11%
$ 24.81 million $ 7,446
Apr 29, 10 PM $ 0.497
+0.11%
$ 24.83 million $ 7,426
Apr 29, 9 PM $ 0.497
+0.55%
$ 24.83 million $ 7,413
Apr 29, 8 PM $ 0.494
+0.55%
$ 24.71 million $ 7,394
Apr 29, 7 PM $ 0.491
-0.13%
$ 24.55 million $ 7,335
Apr 29, 6 PM $ 0.491
-1.93%
$ 24.53 million $ 7,248
Apr 29, 5 PM $ 0.501
+0.28%
$ 25.03 million $ 7,354
Apr 29, 4 PM $ 0.499
-0.08%
$ 24.94 million $ 7,373
Apr 29, 3 PM $ 0.5
-1.38%
$ 24.98 million $ 7,513
Apr 29, 2 PM $ 0.507
-0.08%
$ 25.33 million $ 7,649
Apr 29, 1 PM $ 0.506
-0.68%
$ 25.31 million $ 7,615
Apr 29, 12 PM $ 0.51
-0.69%
$ 25.48 million $ 7,579
Apr 29, 11 AM $ 0.513
-0.07%
$ 25.66 million $ 7,782
Apr 29, 10 AM $ 0.514
-0.25%
$ 25.69 million $ 7,776
Apr 29, 9 AM $ 0.515
+0.77%
$ 25.77 million $ 7,788
Apr 29, 8 AM $ 0.512
+0.10%
$ 25.58 million $ 7,734
Apr 29, 7 AM $ 0.511
+0.07%
$ 25.57 million $ 7,685
Apr 29, 6 AM $ 0.511
-0.23%
$ 25.56 million $ 7,743
Apr 29, 5 AM $ 0.513
+0.08%
$ 25.64 million $ 7,682
Apr 29, 4 AM $ 0.513
+1.00%
$ 25.67 million $ 7,710
Apr 29, 3 AM $ 0.508
+0.96%
$ 25.42 million $ 7,745