Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Advertise Coin Historical Data

ADCO Page 6
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Aug 13, 2025 $1.05
+3.67%
$52.43 million $15,321
Aug 12, 2025 $1.01
+8.85%
$50.74 million $15,222
Aug 11, 2025 $0.931
-0.44%
$46.53 million $14,049
Aug 10, 2025 $0.936
-0.25%
$46.81 million $13,917