Advcash Historical Data

ADV Page 6
Download
Date Close Price change Market cap Trading volume
May 15, 2020 $ 0.981
+1.42%
$ -- $ 4,485
May 14, 2020 $ 0.967
-0.52%
$ -- $ 3,232
May 13, 2020 $ 0.972
-0.60%
$ -- $ 6,115
May 12, 2020 $ 0.978
+1.26%
$ -- $ 4,718
May 11, 2020 $ 0.969
-0.26%
$ -- $ 4,770
May 10, 2020 $ 0.972
+0.42%
$ -- $ 4,475
May 9, 2020 $ 0.968
-0.41%
$ -- $ 4,579
May 8, 2020 $ 0.973
+0.83%
$ -- $ 5,778
May 7, 2020 $ 0.97
-0.36%
$ -- $ 5,331
May 6, 2020 $ 0.965
-0.63%
$ -- $ 5,389
May 5, 2020 $ 0.968
+0.14%
$ -- $ 3,946
May 4, 2020 $ 0.967
+0.04%
$ -- $ 3,907
May 3, 2020 $ 0.967
-0.86%
$ -- $ 4,200
May 2, 2020 $ 0.975
+0.27%
$ -- $ 8,777
May 1, 2020 $ 0.972
-1.01%
$ -- $ 6,375
Apr 30, 2020 $ 0.982
+0.68%
$ -- $ 3,892
Apr 29, 2020 $ 0.978
-0.37%
$ -- $ 4,622
Apr 28, 2020 $ 0.981
+0.38%
$ -- $ 5,325
Apr 27, 2020 $ 0.977
-0.32%
$ -- $ 3,388
Apr 26, 2020 $ 0.98
-0.04%
$ -- $ 2,979
Apr 25, 2020 $ 0.981
-0.03%
$ -- $ 4,683
Apr 24, 2020 $ 0.981
+0.67%
$ -- $ 5,324
Apr 23, 2020 $ 0.975
-1.18%
$ -- $ 3,954
Apr 22, 2020 $ 0.981
+0.11%
$ -- $ 4,088
Apr 21, 2020 $ 0.98
+0.32%
$ -- $ 3,678
Apr 20, 2020 $ 0.99
+1.10%
$ -- $ 4,607
Apr 19, 2020 $ 0.982
-0.15%
$ -- $ 2,942
Apr 18, 2020 $ 0.984
+0.23%
$ -- $ 5,838
Apr 17, 2020 $ 0.982
+0.04%
$ -- $ 4,192
Apr 16, 2020 $ 0.979
-0.14%
$ -- $ 5,132
Apr 15, 2020 $ 0.981
+0.32%
$ -- $ 4,617
Apr 14, 2020 $ 0.977
-0.34%
$ -- $ 3,215
Apr 13, 2020 $ 0.976
-0.41%
$ -- $ 2,538
Apr 12, 2020 $ 0.98
-0.54%
$ -- $ 4,240
Apr 11, 2020 $ 0.979
-0.88%
$ -- $ 4,381
Apr 10, 2020 $ 0.988
+0.54%
$ -- $ 3,491
Apr 9, 2020 $ 0.983
-0.53%
$ -- $ 8,261
Apr 8, 2020 $ 0.986
-0.28%
$ -- $ 2,103
Apr 7, 2020 $ 0.986
+0.04%
$ -- $ 2,546
Apr 6, 2020 $ 0.986
-0.07%
$ -- $ 2,316
Apr 5, 2020 $ 0.987
-0.07%
$ -- $ 2,874
Apr 4, 2020 $ 0.987
-0.18%
$ -- $ 3,874
Apr 3, 2020 $ 0.985
-0.08%
$ -- $ 4,882
Apr 2, 2020 $ 0.986
-0.08%
$ -- $ 3,394
Apr 1, 2020 $ 0.988
+0.15%
$ -- $ 2,487
Mar 31, 2020 $ 0.986
-0.19%
$ -- $ 3,198
Mar 30, 2020 $ 0.988
-0.07%
$ -- $ 3,444
Mar 29, 2020 $ 0.989
+0.23%
$ -- $ 3,052
Mar 27, 2020 $ 0.988
-0.06%
$ -- $ 3,500
Mar 26, 2020 $ 0.988
+0.22%
$ -- $ 3,784