Advertise Coin Historical Data

ADCO Page 3
Download
Date Close Price change Market cap Trading volume
Apr 16, 5 PM $ 0.512
+0.42%
$ 25.61 million $ 4,178
Apr 16, 4 PM $ 0.511
-0.62%
$ 25.56 million $ 3,777
Apr 16, 3 PM $ 0.514
+1.23%
$ 25.71 million $ 3,441
Apr 16, 2 PM $ 0.508
-0.18%
$ 25.41 million $ 3,262
Apr 16, 1 PM $ 0.513
-0.33%
$ 25.66 million $ 3,428
Apr 16, 12 PM $ 0.515
+0.17%
$ 25.73 million $ 3,339
Apr 16, 11 AM $ 0.513
+0.03%
$ 25.67 million $ 3,441
Apr 16, 10 AM $ 0.513
-0.35%
$ 25.65 million $ 3,462
Apr 16, 9 AM $ 0.515
-0.17%
$ 25.74 million $ 3,504
Apr 16, 8 AM $ 0.516
+0.07%
$ 25.79 million $ 3,527
Apr 16, 7 AM $ 0.517
-0.30%
$ 25.83 million $ 3,528
Apr 16, 6 AM $ 0.518
-0.09%
$ 25.9 million $ 3,451
Apr 16, 5 AM $ 0.519
+0.12%
$ 25.94 million $ 3,509
Apr 16, 4 AM $ 0.518
-0.21%
$ 25.9 million $ 3,480
Apr 16, 3 AM $ 0.519
+0.06%
$ 25.95 million $ 3,752
Apr 16, 2 AM $ 0.519
+0.34%
$ 25.96 million $ 4,010
Apr 16, 1 AM $ 0.518
-0.22%
$ 25.91 million $ 4,348
Apr 16, 12 AM $ 0.519
-0.03%
$ 25.96 million $ 4,765
Apr 15, 11 PM $ 0.519
-0.44%
$ 25.95 million $ 5,032
Apr 15, 10 PM $ 0.522
+0.45%
$ 26.1 million $ 5,390
Apr 15, 9 PM $ 0.52
-0.06%
$ 25.98 million $ 5,716
Apr 15, 8 PM $ 0.519
-0.68%
$ 25.96 million $ 6,023
Apr 15, 7 PM $ 0.522
+0.62%
$ 26.12 million $ 6,318
Apr 15, 6 PM $ 0.519
+0.41%
$ 25.94 million $ 6,567
Apr 15, 5 PM $ 0.516
+0.38%
$ 25.81 million $ 6,941
Apr 15, 4 PM $ 0.515
+0.34%
$ 25.75 million $ 7,159
Apr 15, 3 PM $ 0.514
-0.08%
$ 25.7 million $ 7,443
Apr 15, 2 PM $ 0.514
+0.61%
$ 25.7 million $ 7,621
Apr 15, 1 PM $ 0.511
-0.57%
$ 25.55 million $ 7,539
Apr 15, 12 PM $ 0.514
+0.00%
$ 25.7 million $ 7,583
Apr 15, 11 AM $ 0.514
+0.55%
$ 25.68 million $ 7,671
Apr 15, 10 AM $ 0.511
+0.19%
$ 25.57 million $ 7,443
Apr 15, 9 AM $ 0.511
-0.34%
$ 25.53 million $ 7,542
Apr 15, 8 AM $ 0.512
+0.39%
$ 25.59 million $ 7,517
Apr 15, 7 AM $ 0.51
-0.05%
$ 25.49 million $ 7,429
Apr 15, 6 AM $ 0.51
+0.04%
$ 25.51 million $ 7,325
Apr 15, 5 AM $ 0.51
-0.68%
$ 25.5 million $ 7,015
Apr 15, 4 AM $ 0.513
+0.18%
$ 25.65 million $ 6,698
Apr 15, 3 AM $ 0.512
+0.15%
$ 25.59 million $ 6,420
Apr 15, 2 AM $ 0.511
-0.68%
$ 25.53 million $ 6,148
Apr 15, 1 AM $ 0.515
+0.30%
$ 25.74 million $ 5,840
Apr 15, 12 AM $ 0.513
+0.48%
$ 25.66 million $ 5,431
Apr 14, 11 PM $ 0.512
+0.39%
$ 25.58 million $ 5,142
Apr 14, 10 PM $ 0.509
-0.38%
$ 25.47 million $ 4,800
Apr 14, 9 PM $ 0.51
+0.22%
$ 25.52 million $ 4,479
Apr 14, 8 PM $ 0.509
+0.11%
$ 25.47 million $ 4,163
Apr 14, 7 PM $ 0.509
-0.27%
$ 25.43 million $ 3,907
Apr 14, 6 PM $ 0.51
-0.86%
$ 25.48 million $ 3,690
Apr 14, 5 PM $ 0.514
-0.21%
$ 25.68 million $ 3,690
Apr 14, 4 PM $ 0.516
-0.93%
$ 25.82 million $ 3,793