Advertise Coin Historical Data

ADCO Page 6
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2025 $ 0.938
+6.20%
$ 46.88 million $ 15,067
Aug 8, 2025 $ 0.883
+2.80%
$ 44.15 million $ 13,663
Aug 7, 2025 $ 0.861
+6.22%
$ 43.05 million $ 13,026
Aug 6, 2025 $ 0.811
+2.04%
$ 40.55 million $ 11,991
Aug 5, 2025 $ 0.796
-2.79%
$ 39.78 million $ 12,099
Aug 4, 2025 $ 0.821
+6.62%
$ 40.86 million $ 11,862
Aug 3, 2025 $ 0.771
+3.15%
$ 38.5 million $ 11,532
Aug 2, 2025 $ 0.752
-2.11%
$ 37.42 million $ 11,711
Aug 1, 2025 $ 0.762
-6.38%
$ 38.36 million $ 11,013
Jul 31, 2025 $ 0.814
-2.89%
$ 40.69 million $ 11,874
Jul 30, 2025 $ 0.838
+0.43%
$ 41.92 million $ 12,882
Jul 29, 2025 $ 0.834
-0.14%
$ 41.69 million $ 12,468
Jul 28, 2025 $ 0.835
-1.98%
$ 41.73 million $ 12,135
Jul 27, 2025 $ 0.851
+3.35%
$ 42.55 million $ 12,960
Jul 26, 2025 $ 0.823
+0.40%
$ 41.15 million $ 12,487
Jul 25, 2025 $ 0.82
+0.59%
$ 41.02 million $ 12,397
Jul 24, 2025 $ 0.815
+2.15%
$ 40.77 million $ 12,381
Jul 23, 2025 $ 0.799
-3.05%
$ 39.93 million $ 12,309
Jul 22, 2025 $ 0.825
-0.38%
$ 41.25 million $ 12,806
Jul 21, 2025 $ 0.828
+0.23%
$ 41.42 million $ 12,339
Jul 20, 2025 $ 0.827
+4.66%
$ 41.37 million $ 13,158
Jul 19, 2025 $ 0.791
+1.30%
$ 39.53 million $ 12,669
Jul 18, 2025 $ 0.781
+2.06%
$ 39.04 million $ 12,146
Jul 17, 2025 $ 0.766
+3.12%
$ 38.28 million $ 11,765
Jul 16, 2025 $ 0.741
+7.33%
$ 37.04 million $ 11,271
Jul 15, 2025 $ 0.69
+4.06%
$ 34.49 million $ 10,128
Jul 14, 2025 $ 0.663
+1.36%
$ 33.16 million $ 10,177
Jul 13, 2025 $ 0.655
+1.07%
$ 32.73 million $ 10,026
Jul 12, 2025 $ 0.648
-0.46%
$ 32.41 million $ 9,204
Jul 11, 2025 $ 0.651
+0.73%
$ 32.56 million $ 9,796
Jul 10, 2025 $ 0.619
+1.55%
$ 31.01 million $ 9,779
Jul 9, 2025 $ 0.609
+5.92%
$ 30.47 million $ 8,796
Jul 8, 2025 $ 0.576
+2.85%
$ 28.79 million $ 8,844
Jul 7, 2025 $ 0.56
-1.08%
$ 28 million $ 8,652
Jul 6, 2025 $ 0.566
+2.13%
$ 28.29 million $ 8,324
Jul 5, 2025 $ 0.554
+0.37%
$ 27.71 million $ 8,499
Jul 4, 2025 $ 0.552
-3.21%
$ 27.6 million $ 8,179
Jul 3, 2025 $ 0.57
+0.78%
$ 28.5 million $ 8,302
Jul 2, 2025 $ 0.566
+6.89%
$ 28.3 million $ 8,592
Jul 1, 2025 $ 0.529
-3.26%
$ 26.47 million $ 8,070
Jun 30, 2025 $ 0.547
-0.59%
$ 27.37 million $ 8,634
Jun 29, 2025 $ 0.551
+2.74%
$ 27.54 million $ 8,506
Jun 28, 2025 $ 0.536
+0.51%
$ 26.81 million $ 8,084
Jun 27, 2025 $ 0.533
+0.30%
$ 26.67 million $ 7,878
Jun 26, 2025 $ 0.531
-0.17%
$ 26.57 million $ 7,714
Jun 25, 2025 $ 0.532
-1.29%
$ 26.59 million $ 8,101