Advertise Coin Historical Data

ADCO Page 4
Download
Date Close Price change Market cap Trading volume
Nov 21, 2025 $ 0.601
-3.67%
$ 30.46 million $ 9,433
Nov 20, 2025 $ 0.635
-4.51%
$ 31.3 million $ 9,674
Nov 19, 2025 $ 0.664
-3.04%
$ 33.17 million $ 10,224
Nov 18, 2025 $ 0.688
+3.17%
$ 34.32 million $ 10,074
Nov 17, 2025 $ 0.665
-2.33%
$ 33.27 million $ 10,447
Nov 16, 2025 $ 0.682
-2.35%
$ 34.16 million $ 10,590
Nov 15, 2025 $ 0.697
+1.65%
$ 34.9 million $ 10,662
Nov 14, 2025 $ 0.695
-2.33%
$ 34.43 million $ 10,466
Nov 13, 2025 $ 0.711
-5.27%
$ 35.66 million $ 10,916
Nov 12, 2025 $ 0.752
+0.04%
$ 37.51 million $ 11,671
Nov 11, 2025 $ 0.751
-4.40%
$ 37.54 million $ 12,015
Nov 10, 2025 $ 0.785
-0.47%
$ 39.25 million $ 12,767
Nov 9, 2025 $ 0.787
+5.17%
$ 39.36 million $ 12,387
Nov 8, 2025 $ 0.749
-0.96%
$ 37.44 million $ 11,517
Nov 7, 2025 $ 0.756
+3.69%
$ 37.8 million $ 11,310
Nov 6, 2025 $ 0.728
-3.37%
$ 36.41 million $ 11,702
Nov 5, 2025 $ 0.754
+4.11%
$ 37.71 million $ 11,255
Nov 4, 2025 $ 0.725
-8.56%
$ 36.25 million $ 11,093
Nov 3, 2025 $ 0.792
-7.75%
$ 39.62 million $ 11,338
Nov 2, 2025 $ 0.86
+0.88%
$ 42.93 million $ 13,442
Nov 1, 2025 $ 0.852
+0.65%
$ 42.62 million $ 12,341
Oct 31, 2025 $ 0.849
+1.38%
$ 42.37 million $ 13,470
Oct 30, 2025 $ 0.831
-3.08%
$ 41.84 million $ 12,356
Oct 29, 2025 $ 0.857
-2.21%
$ 42.86 million $ 12,975
Oct 28, 2025 $ 0.877
-3.29%
$ 43.87 million $ 13,044
Oct 27, 2025 $ 0.907
-0.94%
$ 45.37 million $ 13,772
Oct 26, 2025 $ 0.917
+5.43%
$ 45.86 million $ 14,152
Oct 25, 2025 $ 0.87
+0.53%
$ 43.51 million $ 12,983
Oct 24, 2025 $ 0.866
+2.05%
$ 43.27 million $ 13,535
Oct 23, 2025 $ 0.847
+1.19%
$ 42.42 million $ 12,771
Oct 22, 2025 $ 0.825
-3.35%
$ 41.83 million $ 12,109
Oct 21, 2025 $ 0.862
-1.62%
$ 42.65 million $ 12,348
Oct 20, 2025 $ 0.878
+0.15%
$ 43.8 million $ 13,426
Oct 19, 2025 $ 0.886
+3.46%
$ 43.79 million $ 13,315
Oct 18, 2025 $ 0.855
+1.43%
$ 42.77 million $ 12,980
Oct 17, 2025 $ 0.848
-0.98%
$ 42.19 million $ 12,693
Oct 16, 2025 $ 0.852
-2.79%
$ 42.79 million $ 12,801
Oct 15, 2025 $ 0.876
-3.58%
$ 43.79 million $ 13,468
Oct 14, 2025 $ 0.909
-2.56%
$ 45.47 million $ 13,577
Oct 13, 2025 $ 0.933
+2.09%
$ 46.66 million $ 13,692
Oct 12, 2025 $ 0.913
+10.71%
$ 45.64 million $ 13,591
Oct 11, 2025 $ 0.825
-2.26%
$ 41.27 million $ 11,791
Oct 10, 2025 $ 0.851
-11.45%
$ 42.55 million $ 12,848
Oct 9, 2025 $ 0.961
-3.56%
$ 48.06 million $ 14,183
Oct 8, 2025 $ 0.997
+1.69%
$ 49.83 million $ 16,214
Oct 7, 2025 $ 0.98
-5.06%
$ 48.99 million $ 14,886
Oct 6, 2025 $ 1.03
+3.98%
$ 51.66 million $ 15,403
Oct 5, 2025 $ 0.994
+0.63%
$ 49.7 million $ 14,808
Oct 4, 2025 $ 0.988
-0.58%
$ 49.38 million $ 14,590
Oct 3, 2025 $ 0.997
+1.02%
$ 49.68 million $ 15,010