Advertise Coin Historical Data

ADCO Page 2
Download
Date Close Price change Market cap Trading volume
Jun 16 $ 0.501
-10.69%
$ 24.51 million $ 48,550
Jun 9 $ 0.558
+0.97%
$ 28.02 million $ 53,498
Jun 2 $ 0.556
-0.38%
$ 27.61 million $ 50,226
May 26 $ 0.558
-0.63%
$ 27.9 million $ 57,010
May 19 $ 0.556
+1.12%
$ 28.05 million $ 51,118
May 12 $ 0.545
-1.52%
$ 27.29 million $ 51,779
May 5 $ 0.568
+42.73%
$ 27.6 million $ 41,356
Apr 28 $ 0.398
+0.87%
$ 19.9 million $ 42,296
Apr 21 $ 0.395
+12.97%
$ 19.74 million $ 40,371
Apr 14 $ 0.355
+1.13%
$ 17.46 million $ 32,144
Apr 7 $ 0.362
+4.18%
$ 17.58 million $ 31,412
Mar 31 $ 0.412
+3.42%
$ 17.34 million $ 9,518
Mar 24 $ 0.402
-8.78%
$ 19.87 million $ 39,961
Mar 17 $ 0.436
+4.87%
$ 22.05 million $ 38,827
Mar 10 $ 0.427
-3.97%
$ 20.78 million $ 37,586
Mar 3 $ 0.485
-12.40%
$ 22.18 million $ 41,936
Feb 24 $ 0.553
-10.97%
$ 27.67 million $ 56,076
Feb 17 $ 0.608
+3.85%
$ 31.1 million $ 53,867
Feb 10 $ 0.593
+2.39%
$ 29.27 million $ 52,859
Feb 3 $ 0.58
-8.13%
$ 28.95 million $ 53,027
Jan 27 $ 0.63
-11.29%
$ 31.49 million $ 71,593
Jan 20 $ 0.73
+3.31%
$ 35.6 million $ 57,520
Jan 13 $ 0.728
+1.29%
$ 35.33 million $ 65,124
Jan 6 $ 0.722
-9.72%
$ 35.93 million $ 67,771
Dec 30 $ 0.806
+9.19%
$ 40.02 million $ 69,589
Dec 23 $ 0.749
+3.69%
$ 36.96 million $ 67,726
Dec 16 $ 0.735
-15.54%
$ 36.07 million $ 74,040
Dec 9 $ 0.851
-3.39%
$ 43.64 million $ 72,424
Dec 2 $ 0.88
+7.80%
$ 44.14 million $ 75,590
Nov 25 $ 0.816
+10.31%
$ 40.88 million $ 80,105
Nov 18 $ 0.747
+10.37%
$ 37 million $ 54,310
Nov 11 $ 0.689
-1.81%
$ 33.84 million $ 64,738
Nov 4 $ 0.688
+27.32%
$ 35.09 million $ 55,671
Oct 28 $ 0.541
-2.00%
$ 27.04 million $ 59,522
Oct 21 $ 0.546
-9.64%
$ 27.6 million $ 48,021
Oct 14 $ 0.604
+11.29%
$ 30.2 million $ 61,974
Oct 7 $ 0.545
+1.70%
$ 27.12 million $ 46,673
Sep 30 $ 0.532
-9.07%
$ 26.81 million $ 48,185
Sep 23 $ 0.59
+3.85%
$ 29.26 million $ 52,306
Sep 16 $ 0.575
+12.98%
$ 28.39 million $ 48,360
Sep 9 $ 0.532
+5.96%
$ 25.53 million $ 47,251
Sep 2 $ 0.497
-6.68%
$ 25.13 million $ 46,778
Aug 26 $ 0.533
-11.79%
$ 26.64 million $ 51,646
Aug 19 $ 0.607
+5.79%
$ 30.19 million $ 51,876
Aug 12 $ 0.574
+2.12%
$ 28.72 million $ 52,963
Aug 5 $ 0.572
-2.96%
$ 28.09 million $ 50,742
Jul 29 $ 0.589
-18.08%
$ 29.47 million $ 65,849
Jul 22 $ 0.716
-8.00%
$ 36.01 million $ 63,704
Jul 15 $ 0.775
+8.43%
$ 38.88 million $ 68,338
Jul 8 $ 0.699
+8.31%
$ 35.71 million $ 61,159