Advcash Historical Data

ADV Page 9
Download
Date Close Price change Market cap Trading volume
Dec 12, 2019 $ 0.988
+0.13%
$ -- $ 2,199
Dec 11, 2019 $ 0.987
+0.08%
$ -- $ 3,831
Dec 10, 2019 $ 0.986
-0.05%
$ -- $ 2,383
Dec 9, 2019 $ 0.987
-0.14%
$ -- $ 3,836
Dec 8, 2019 $ 0.988
+0.14%
$ -- $ 3,727
Dec 7, 2019 $ 0.987
+0.19%
$ -- $ 4,487
Dec 6, 2019 $ 0.985
+0.05%
$ -- $ 2,731
Dec 5, 2019 $ 0.984
-0.05%
$ -- $ 3,148
Dec 4, 2019 $ 0.986
-0.27%
$ -- $ 2,379
Dec 3, 2019 $ 0.987
-0.01%
$ -- $ 3,630
Dec 2, 2019 $ 0.987
+0.03%
$ -- $ 3,631
Dec 1, 2019 $ 0.986
+0.01%
$ -- $ 1,358
Nov 30, 2019 $ 0.986
+0.11%
$ -- $ 2,700
Nov 29, 2019 $ 0.985
-0.03%
$ -- $ 2,629
Nov 28, 2019 $ 0.985
+0.00%
$ -- $ 4,576
Nov 27, 2019 $ 0.984
-0.15%
$ -- $ 4,487
Nov 26, 2019 $ 0.986
-0.02%
$ -- $ 3,182
Nov 25, 2019 $ 0.984
-0.10%
$ -- $ 3,958
Nov 24, 2019 $ 0.985
+0.04%
$ -- $ 3,933
Nov 23, 2019 $ 0.985
-0.48%
$ -- $ 4,472
Nov 22, 2019 $ 0.99
-0.38%
$ -- $ 7,362
Nov 21, 2019 $ 0.994
-0.50%
$ -- $ 3,751
Nov 20, 2019 $ 0.999
+0.25%
$ -- $ 7,952
Nov 19, 2019 $ 0.996
-0.25%
$ -- $ 6,771
Nov 18, 2019 $ 0.995
-0.23%
$ -- $ 6,587
Nov 17, 2019 $ 0.997
+0.17%
$ -- $ 5,478
Nov 16, 2019 $ 0.995
-0.08%
$ -- $ 5,415
Nov 15, 2019 $ 0.996
-0.14%
$ -- $ 5,983
Nov 14, 2019 $ 0.997
+0.10%
$ -- $ 5,638
Nov 13, 2019 $ 0.996
-0.33%
$ -- $ 8,582
Nov 12, 2019 $ 0.999
-0.49%
$ -- $ 6,158
Nov 11, 2019 $ 1
+0.15%
$ -- $ 7,625
Nov 10, 2019 $ 1
+0.14%
$ -- $ 5,202
Nov 9, 2019 $ 1
+0.04%
$ -- $ 6,105
Nov 8, 2019 $ 1
-0.32%
$ -- $ 5,792
Nov 7, 2019 $ 1
-0.14%
$ -- $ 7,462
Nov 6, 2019 $ 1
+0.02%
$ -- $ 6,858
Nov 5, 2019 $ 1
+0.22%
$ -- $ 6,040
Nov 4, 2019 $ 1
-0.20%
$ -- $ 5,485
Nov 3, 2019 $ 1
+0.19%
$ -- $ 5,897
Nov 2, 2019 $ 1
-0.16%
$ -- $ 5,804
Nov 1, 2019 $ 1
-0.12%
$ -- $ 5,258
Oct 31, 2019 $ 1
-0.07%
$ -- $ 4,186
Oct 30, 2019 $ 1
+0.06%
$ -- $ 5,796
Oct 29, 2019 $ 1
+0.10%
$ -- $ 6,404
Oct 28, 2019 $ 1
+0.02%
$ -- $ 6,001
Oct 27, 2019 $ 1
+0.03%
$ -- $ 6,140
Oct 26, 2019 $ 1
+0.17%
$ -- $ 6,027
Oct 25, 2019 $ 1
+0.10%
$ -- $ 4,848
Oct 24, 2019 $ 1
-0.02%
$ -- $ 7,745