Advertise Coin Historical Data

ADCO Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.986
+3.12%
$ 49.3 million $ 14,674
Oct 1, 2025 $ 0.95
+4.04%
$ 47.79 million $ 14,174
Sep 30, 2025 $ 0.913
-1.67%
$ 45.64 million $ 14,268
Sep 29, 2025 $ 0.928
+1.90%
$ 46.41 million $ 14,089
Sep 28, 2025 $ 0.909
+2.82%
$ 45.54 million $ 14,143
Sep 27, 2025 $ 0.885
-0.41%
$ 44.23 million $ 13,898
Sep 26, 2025 $ 0.888
+4.42%
$ 44.38 million $ 13,925
Sep 25, 2025 $ 0.856
-6.42%
$ 42.57 million $ 12,962
Sep 24, 2025 $ 0.916
-0.16%
$ 45.7 million $ 14,252
Sep 23, 2025 $ 0.917
-0.73%
$ 45.87 million $ 14,099
Sep 22, 2025 $ 0.922
-6.01%
$ 46.23 million $ 14,468
Sep 21, 2025 $ 0.984
-0.36%
$ 49.05 million $ 15,520
Sep 20, 2025 $ 0.99
+0.58%
$ 49.37 million $ 15,127
Sep 19, 2025 $ 0.985
-2.61%
$ 49.17 million $ 14,048
Sep 18, 2025 $ 1.01
+0.26%
$ 50.55 million $ 15,224
Sep 17, 2025 $ 1.01
+1.60%
$ 50.54 million $ 15,270
Sep 16, 2025 $ 0.996
+0.10%
$ 49.57 million $ 15,868
Sep 15, 2025 $ 0.994
-1.95%
$ 49.77 million $ 14,980
Sep 14, 2025 $ 1.02
-0.74%
$ 50.76 million $ 15,278
Sep 13, 2025 $ 1.03
-0.81%
$ 51.32 million $ 15,321
Sep 12, 2025 $ 1.04
+5.47%
$ 51.8 million $ 16,050
Sep 11, 2025 $ 0.982
+2.54%
$ 49.09 million $ 15,065
Sep 10, 2025 $ 0.957
+0.98%
$ 47.86 million $ 14,898
Sep 9, 2025 $ 0.948
+0.00%
$ 47.41 million $ 14,853
Sep 8, 2025 $ 0.947
-0.02%
$ 47.36 million $ 14,751
Sep 7, 2025 $ 0.949
+0.95%
$ 47.46 million $ 14,791
Sep 6, 2025 $ 0.941
-0.71%
$ 47.06 million $ 15,183
Sep 5, 2025 $ 0.948
+0.15%
$ 47.4 million $ 13,779
Sep 4, 2025 $ 0.953
-2.68%
$ 47.44 million $ 15,371
Sep 3, 2025 $ 0.983
+3.22%
$ 49.01 million $ 14,346
Sep 2, 2025 $ 0.953
+0.50%
$ 47.58 million $ 14,725
Sep 1, 2025 $ 0.947
-2.02%
$ 47.37 million $ 13,534
Aug 31, 2025 $ 0.979
+1.67%
$ 48.39 million $ 15,200
Aug 30, 2025 $ 0.959
+0.07%
$ 48.06 million $ 14,502
Aug 29, 2025 $ 0.962
-3.03%
$ 48.11 million $ 14,185
Aug 28, 2025 $ 0.991
+0.07%
$ 49.56 million $ 15,509
Aug 27, 2025 $ 0.997
-1.33%
$ 49.59 million $ 15,242
Aug 26, 2025 $ 1.01
+4.88%
$ 50.59 million $ 14,927
Aug 25, 2025 $ 0.97
-8.03%
$ 48.3 million $ 14,311
Aug 24, 2025 $ 1.05
-0.34%
$ 52.68 million $ 16,239
Aug 23, 2025 $ 1.05
-1.40%
$ 52.48 million $ 15,661
Aug 22, 2025 $ 1.06
+13.90%
$ 53.18 million $ 15,646
Aug 21, 2025 $ 0.935
-1.93%
$ 46.37 million $ 13,920
Aug 20, 2025 $ 0.96
+6.94%
$ 47.7 million $ 14,293
Aug 19, 2025 $ 0.911
-4.17%
$ 44.97 million $ 13,642
Aug 18, 2025 $ 0.951
-3.46%
$ 47.53 million $ 14,335
Aug 17, 2025 $ 0.986
+1.31%
$ 49.32 million $ 14,838
Aug 16, 2025 $ 0.973
-0.31%
$ 48.67 million $ 15,177
Aug 15, 2025 $ 0.974
-2.75%
$ 48.69 million $ 14,776
Aug 14, 2025 $ 1
-4.23%
$ 50.09 million $ 15,504