Advertise Coin Historical Data

ADCO Page 8
Download
Date Close Price change Market cap Trading volume
May 6, 2025 $ 0.399
-0.17%
$ 19.97 million $ 5,991
May 5, 2025 $ 0.4
+0.64%
$ 20.02 million $ 6,206
May 4, 2025 $ 0.398
-1.36%
$ 19.9 million $ 6,175
May 3, 2025 $ 0.403
-0.45%
$ 20.17 million $ 6,228
May 2, 2025 $ 0.405
+0.14%
$ 20.27 million $ 6,033
May 1, 2025 $ 0.405
+2.52%
$ 20.23 million $ 6,244
Apr 30, 2025 $ 0.395
-0.87%
$ 19.74 million $ 5,903
Apr 29, 2025 $ 0.401
+1.29%
$ 20.06 million $ 5,822
Apr 28, 2025 $ 0.396
+0.34%
$ 19.8 million $ 5,891
Apr 27, 2025 $ 0.395
-1.52%
$ 19.74 million $ 5,865
Apr 26, 2025 $ 0.401
+2.05%
$ 20.06 million $ 5,234
Apr 25, 2025 $ 0.393
+1.08%
$ 19.67 million $ 5,760
Apr 24, 2025 $ 0.389
-1.54%
$ 19.45 million $ 5,846
Apr 23, 2025 $ 0.395
+2.11%
$ 19.75 million $ 6,098
Apr 22, 2025 $ 0.387
+11.24%
$ 19.34 million $ 6,039
Apr 21, 2025 $ 0.348
-0.51%
$ 17.38 million $ 5,529
Apr 20, 2025 $ 0.349
-1.64%
$ 17.46 million $ 5,431
Apr 19, 2025 $ 0.355
+1.64%
$ 17.77 million $ 5,169
Apr 18, 2025 $ 0.35
+0.37%
$ 17.49 million $ 5,383
Apr 17, 2025 $ 0.348
+0.36%
$ 17.42 million $ 5,610
Apr 16, 2025 $ 0.347
-0.60%
$ 17.37 million $ 5,306
Apr 15, 2025 $ 0.349
-2.20%
$ 17.47 million $ 5,204
Apr 14, 2025 $ 0.357
+1.54%
$ 17.84 million $ 5,471
Apr 13, 2025 $ 0.352
-2.87%
$ 17.58 million $ 5,111
Apr 12, 2025 $ 0.362
+4.93%
$ 18.11 million $ 5,751
Apr 11, 2025 $ 0.345
+3.05%
$ 17.26 million $ 5,422
Apr 10, 2025 $ 0.336
-8.53%
$ 16.78 million $ 5,015
Apr 9, 2025 $ 0.366
+12.98%
$ 18.3 million $ 5,358
Apr 8, 2025 $ 0.324
-5.18%
$ 16.2 million $ 4,859
Apr 7, 2025 $ 0.342
-1.52%
$ 17.12 million $ 5,008
Apr 6, 2025 $ 0.347
-5.68%
$ 17.34 million $ 1,333
Apr 2, 2025 $ 0.412
-1.78%
$ -- $ 231
Apr 1, 2025 $ 0.42
+4.59%
$ 20.98 million $ 3,424
Mar 31, 2025 $ 0.401
+0.86%
$ 20.07 million $ 5,864
Mar 30, 2025 $ 0.397
-1.22%
$ 19.87 million $ 5,839
Mar 29, 2025 $ 0.402
-3.57%
$ 20.12 million $ 6,229
Mar 28, 2025 $ 0.417
-5.27%
$ 20.87 million $ 6,373
Mar 27, 2025 $ 0.441
-0.37%
$ 22.03 million $ 6,462
Mar 26, 2025 $ 0.442
-2.78%
$ 22.1 million $ 6,659
Mar 25, 2025 $ 0.455
-0.53%
$ 22.77 million $ 6,843
Mar 24, 2025 $ 0.457
+3.58%
$ 22.85 million $ 7,395
Mar 23, 2025 $ 0.441
+1.19%
$ 22.05 million $ 6,504
Mar 22, 2025 $ 0.436
+0.72%
$ 21.79 million $ 6,434
Mar 21, 2025 $ 0.432
-0.88%
$ 21.62 million $ 6,455
Mar 20, 2025 $ 0.436
-3.66%
$ 21.81 million $ 6,563
Mar 19, 2025 $ 0.453
+6.54%
$ 22.64 million $ 6,772
Mar 18, 2025 $ 0.425
+0.31%
$ 21.27 million $ 6,508
Mar 17, 2025 $ 0.424
+2.09%
$ 21.22 million $ 6,095
Mar 16, 2025 $ 0.416
-2.52%
$ 20.78 million $ 6,137
Mar 15, 2025 $ 0.427
+1.71%
$ 21.34 million $ 6,707