Advertise Coin Historical Data

ADCO
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.518
+7.34%
$ 24.94 million $ 39,316
Apr 6 $ 0.503
+8.25%
$ 24.07 million $ 44,532
Mar 30 $ 0.465
+6.48%
$ 23.24 million $ 48,738
Mar 23 $ 0.437
-3.34%
$ 21.84 million $ 48,726
Mar 16 $ 0.452
-5.75%
$ 22.58 million $ 50,545
Mar 9 $ 0.479
+12.32%
$ 23.93 million $ 49,261
Mar 2 $ 0.433
+1.58%
$ 21.33 million $ 40,706
Feb 23 $ 0.427
-0.69%
$ 21.36 million $ 46,105
Feb 16 $ 0.434
+0.47%
$ 21.47 million $ 38,179
Feb 9 $ 0.459
-0.37%
$ 21.62 million $ 40,830
Feb 2 $ 0.46
-7.64%
$ 23.11 million $ 41,892
Jan 26 $ 0.538
-13.23%
$ 24.99 million $ 55,901
Jan 19 $ 0.65
-10.03%
$ 31.02 million $ 59,083
Jan 12 $ 0.728
+5.99%
$ 36.26 million $ 64,729
Jan 5 $ 0.68
-1.67%
$ 34.33 million $ 63,461
Dec 29 $ 0.688
+5.95%
$ 34.56 million $ 60,548
Dec 22 $ 0.646
-2.26%
$ 32.49 million $ 59,037
Dec 15 $ 0.655
-2.93%
$ 33.03 million $ 57,495
Dec 8 $ 0.686
+1.86%
$ 33.69 million $ 65,146
Dec 1 $ 0.669
+1.53%
$ 33.58 million $ 61,259
Nov 24 $ 0.658
+6.71%
$ 32.93 million $ 60,576
Nov 17 $ 0.614
-9.88%
$ 30.84 million $ 58,858
Nov 10 $ 0.697
-11.60%
$ 34.16 million $ 68,497
Nov 3 $ 0.749
-12.81%
$ 39.36 million $ 68,216
Oct 27 $ 0.852
-6.94%
$ 42.93 million $ 77,958
Oct 20 $ 0.87
-0.73%
$ 45.86 million $ 77,174
Oct 13 $ 0.855
-6.44%
$ 43.79 million $ 79,212
Oct 6 $ 0.825
-16.93%
$ 45.64 million $ 85,325
Sep 29 $ 0.988
+8.43%
$ 49.7 million $ 86,806
Sep 22 $ 0.885
-9.80%
$ 45.54 million $ 83,604
Sep 15 $ 0.99
-2.34%
$ 49.05 million $ 90,517
Sep 8 $ 1.03
+8.36%
$ 50.76 million $ 90,938
Sep 1 $ 0.941
-2.67%
$ 47.46 million $ 86,937
Aug 25 $ 0.959
-9.06%
$ 48.39 million $ 88,676
Aug 18 $ 1.05
+6.43%
$ 52.68 million $ 87,496
Aug 11 $ 0.986
+5.51%
$ 49.32 million $ 104,886
Aug 4 $ 0.938
+21.74%
$ 46.81 million $ 77,708
Jul 28 $ 0.771
-9.48%
$ 38.5 million $ 83,615
Jul 21 $ 0.823
-0.42%
$ 42.55 million $ 74,719
Jul 14 $ 0.791
+20.86%
$ 41.37 million $ 68,156
Jul 7 $ 0.648
+14.51%
$ 32.73 million $ 55,072
Jun 30 $ 0.554
+0.66%
$ 28.29 million $ 50,277
Jun 23 $ 0.536
+9.32%
$ 27.54 million $ 48,254
Jun 16 $ 0.501
-10.69%
$ 24.51 million $ 48,550
Jun 9 $ 0.558
+0.97%
$ 28.02 million $ 53,498
Jun 2 $ 0.556
-0.38%
$ 27.61 million $ 50,226
May 26 $ 0.558
-0.63%
$ 27.9 million $ 57,010
May 19 $ 0.556
+1.12%
$ 28.05 million $ 51,118
May 12 $ 0.545
-1.52%
$ 27.29 million $ 51,779
May 5 $ 0.568
+42.73%
$ 27.6 million $ 41,356
Download