Advertise Coin Historical Data

ADCO Page 7
Download
Date Close Price change Market cap Trading volume
Jun 25, 2025 $ 0.532
-1.29%
$ 26.59 million $ 8,101
Jun 24, 2025 $ 0.538
+1.27%
$ 26.9 million $ 8,229
Jun 23, 2025 $ 0.533
+8.69%
$ 26.65 million $ 8,249
Jun 22, 2025 $ 0.49
-2.92%
$ 24.51 million $ 7,486
Jun 21, 2025 $ 0.501
-5.49%
$ 25.04 million $ 7,508
Jun 20, 2025 $ 0.53
-4.56%
$ 26.48 million $ 8,104
Jun 19, 2025 $ 0.555
-0.12%
$ 27.75 million $ 8,638
Jun 18, 2025 $ 0.555
+0.42%
$ 27.74 million $ 6,744
Jun 17, 2025 $ 0.554
-0.99%
$ 27.69 million $ 8,732
Jun 16, 2025 $ 0.563
+0.36%
$ 28.14 million $ 8,825
Jun 15, 2025 $ 0.56
+0.55%
$ 28.02 million $ 8,462
Jun 14, 2025 $ 0.558
-1.73%
$ 27.89 million $ 8,360
Jun 13, 2025 $ 0.567
-2.78%
$ 28.35 million $ 8,947
Jun 12, 2025 $ 0.583
-4.45%
$ 29.16 million $ 9,013
Jun 11, 2025 $ 0.611
-1.32%
$ 30.55 million $ 8,852
Jun 10, 2025 $ 0.618
+4.76%
$ 30.9 million $ 9,377
Jun 9, 2025 $ 0.59
+6.89%
$ 29.52 million $ 8,950
Jun 8, 2025 $ 0.552
-0.65%
$ 27.61 million $ 8,981
Jun 7, 2025 $ 0.556
+2.04%
$ 27.8 million $ 8,447
Jun 6, 2025 $ 0.545
+2.57%
$ 27.26 million $ 8,249
Jun 5, 2025 $ 0.532
-7.24%
$ 26.62 million $ 7,723
Jun 4, 2025 $ 0.575
+0.70%
$ 28.73 million $ 8,423
Jun 3, 2025 $ 0.57
-0.59%
$ 28.52 million $ 8,702
Jun 2, 2025 $ 0.575
+3.00%
$ 28.75 million $ 8,682
Jun 1, 2025 $ 0.558
+0.26%
$ 27.9 million $ 6,649
May 31, 2025 $ 0.556
-0.06%
$ 27.82 million $ 6,960
May 30, 2025 $ 0.557
-3.90%
$ 27.85 million $ 8,599
May 29, 2025 $ 0.579
-1.84%
$ 28.97 million $ 8,900
May 28, 2025 $ 0.589
+0.55%
$ 29.46 million $ 8,753
May 27, 2025 $ 0.586
+3.85%
$ 29.3 million $ 8,588
May 26, 2025 $ 0.564
+0.53%
$ 28.22 million $ 8,562
May 25, 2025 $ 0.561
+0.76%
$ 28.05 million $ 8,488
May 24, 2025 $ 0.556
+0.11%
$ 27.82 million $ 8,395
May 23, 2025 $ 0.554
-5.46%
$ 27.71 million $ 8,270
May 22, 2025 $ 0.586
+4.27%
$ 29.28 million $ 8,843
May 21, 2025 $ 0.561
+0.94%
$ 28.03 million $ 8,795
May 20, 2025 $ 0.555
-0.21%
$ 27.77 million $ 8,153
May 19, 2025 $ 0.557
+1.26%
$ 27.86 million $ 8,663
May 18, 2025 $ 0.546
+0.18%
$ 27.29 million $ 8,019
May 17, 2025 $ 0.545
-2.40%
$ 27.24 million $ 8,668
May 16, 2025 $ 0.558
-0.41%
$ 27.91 million $ 8,775
May 15, 2025 $ 0.56
-2.64%
$ 27.98 million $ 8,312
May 14, 2025 $ 0.574
-2.67%
$ 28.68 million $ 8,971
May 13, 2025 $ 0.589
+7.27%
$ 29.44 million $ 8,976
May 12, 2025 $ 0.549
-0.75%
$ 27.45 million $ 8,077
May 11, 2025 $ 0.552
-2.80%
$ 27.6 million $ 8,721
May 10, 2025 $ 0.568
+10.07%
$ 28.4 million $ 8,500
May 9, 2025 $ 0.516
+6.67%
$ 25.78 million $ 7,644
May 8, 2025 $ 0.484
+21.24%
$ 24.21 million $ 7,002
May 7, 2025 $ 0.399
-0.19%
$ 19.96 million $ 6,012