Advertise Coin Historical Data

ADCO Page 9
Download
Date Close Price change Market cap Trading volume
Mar 14, 2025 $ 0.425
+3.56%
$ 21.23 million $ 6,516
Mar 13, 2025 $ 0.41
-2.29%
$ 20.51 million $ 6,262
Mar 12, 2025 $ 0.42
-0.65%
$ 21.01 million $ 5,605
Mar 11, 2025 $ 0.423
+2.81%
$ 21.13 million $ 6,287
Mar 10, 2025 $ 0.413
-7.12%
$ 20.64 million $ 6,209
Mar 9, 2025 $ 0.444
-8.50%
$ 22.18 million $ 6,731
Mar 8, 2025 $ 0.485
+2.94%
$ 24.23 million $ 7,624
Mar 7, 2025 $ 0.471
-2.81%
$ 23.55 million $ 7,376
Mar 6, 2025 $ 0.485
-1.78%
$ 24.24 million $ 5,224
Mar 5, 2025 $ 0.494
+3.35%
$ 24.68 million $ 7,180
Mar 4, 2025 $ 0.478
+1.32%
$ 23.91 million $ 7,113
Mar 3, 2025 $ 0.473
-14.52%
$ 23.65 million $ 7,420
Mar 2, 2025 $ 0.553
+13.49%
$ 27.67 million $ 8,528
Mar 1, 2025 $ 0.488
-0.88%
$ 24.38 million $ 7,654
Feb 28, 2025 $ 0.492
-3.04%
$ 24.6 million $ 7,949
Feb 27, 2025 $ 0.507
-1.28%
$ 25.37 million $ 7,840
Feb 26, 2025 $ 0.512
-6.66%
$ 25.62 million $ 7,356
Feb 25, 2025 $ 0.549
-0.93%
$ 27.47 million $ 8,084
Feb 24, 2025 $ 0.553
-11.01%
$ 27.66 million $ 8,665
Feb 23, 2025 $ 0.622
+2.30%
$ 31.1 million $ 9,492
Feb 22, 2025 $ 0.608
+3.98%
$ 30.42 million $ 9,269
Feb 21, 2025 $ 0.585
-2.97%
$ 29.27 million $ 8,563
Feb 20, 2025 $ 0.603
+0.89%
$ 30.16 million $ 8,656
Feb 19, 2025 $ 0.598
+1.69%
$ 29.88 million $ 8,917
Feb 18, 2025 $ 0.588
-2.75%
$ 29.38 million $ 9,043
Feb 17, 2025 $ 0.604
+3.08%
$ 30.19 million $ 9,419
Feb 16, 2025 $ 0.585
-1.22%
$ 29.27 million $ 9,321
Feb 15, 2025 $ 0.593
-1.20%
$ 29.63 million $ 8,778
Feb 14, 2025 $ 0.6
+1.85%
$ 29.98 million $ 8,790
Feb 13, 2025 $ 0.589
-2.23%
$ 29.44 million $ 8,659
Feb 12, 2025 $ 0.601
+5.07%
$ 30.07 million $ 8,949
Feb 11, 2025 $ 0.573
-2.20%
$ 28.65 million $ 8,901
Feb 10, 2025 $ 0.585
+1.13%
$ 29.27 million $ 8,782
Feb 9, 2025 $ 0.579
-0.07%
$ 28.95 million $ 8,696
Feb 8, 2025 $ 0.58
+0.48%
$ 28.99 million $ 8,507
Feb 7, 2025 $ 0.577
-2.53%
$ 28.87 million $ 8,733
Feb 6, 2025 $ 0.591
-3.64%
$ 29.56 million $ 8,844
Feb 5, 2025 $ 0.614
+1.91%
$ 30.68 million $ 9,031
Feb 4, 2025 $ 0.603
-4.86%
$ 30.13 million $ 8,545
Feb 3, 2025 $ 0.634
+0.40%
$ 31.68 million $ 9,366
Feb 2, 2025 $ 0.63
-8.23%
$ 31.49 million $ 8,986
Feb 1, 2025 $ 0.686
-5.44%
$ 34.31 million $ 10,014
Jan 31, 2025 $ 0.726
+1.54%
$ 36.3 million $ 10,270
Jan 30, 2025 $ 0.715
+4.29%
$ 35.74 million $ 10,620
Jan 29, 2025 $ 0.685
+1.12%
$ 34.26 million $ 10,610
Jan 28, 2025 $ 0.677
-3.20%
$ 33.87 million $ 10,033
Jan 27, 2025 $ 0.698
-1.65%
$ 34.91 million $ 11,061
Jan 26, 2025 $ 0.712
-2.48%
$ 35.6 million $ 10,771
Jan 25, 2025 $ 0.73
+0.27%
$ 36.51 million $ 10,831
Jan 24, 2025 $ 0.728
-0.94%
$ 36.42 million $ 6,649