Advertisingcoin Historical Data

ADVC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 21, 2019 $0.00181
-0.55%
$-- $73
Dec 20, 2019 $0.00182
+0.59%
$-- $105
Dec 19, 2019 $0.00181
-9.01%
$-- $100
Dec 18, 2019 $0.00199
+10.06%
$-- $31
Dec 17, 2019 $0.00181
+0.10%
$-- $134
Dec 16, 2019 $0.00181
+1.00%
$-- $90
Dec 15, 2019 $0.00179
-6.89%
$-- $109
Dec 14, 2019 $0.00192
+5.56%
$-- $196
Dec 13, 2019 $0.00182
+0.55%
$-- $172
Dec 12, 2019 $0.00181
-0.04%
$-- $9
Dec 11, 2019 $0.00181
-4.62%
$-- $55
Dec 10, 2019 $0.00189
-1.41%
$-- $353
Dec 9, 2019 $0.00192
-2.44%
$-- $50
Dec 8, 2019 $0.00197
+0.20%
$-- $196
Dec 7, 2019 $0.00197
+3.58%
$-- $327
Dec 6, 2019 $0.0019
+1.28%
$-- $140
Dec 5, 2019 $0.00188
-8.35%
$-- $218
Dec 4, 2019 $0.00207
+7.61%
$-- $118
Dec 3, 2019 $0.00192
-3.49%
$-- $218
Dec 2, 2019 $0.00199
-0.93%
$-- $133
Dec 1, 2019 $0.00201
+5.89%
$-- $258
Nov 30, 2019 $0.0019
-12.84%
$-- $318
Nov 29, 2019 $0.00218
-9.05%
$-- $350
Nov 28, 2019 $0.0024
+17.35%
$-- $739
Nov 27, 2019 $0.00205
+5.24%
$-- $336
Nov 26, 2019 $0.00194
+3.62%
$-- $387
Nov 25, 2019 $0.00187
+11.58%
$-- $363
Nov 24, 2019 $0.00168
-1.17%
$-- $73
Nov 23, 2019 $0.0017
-4.61%
$-- $68
Nov 22, 2019 $0.00177
-4.90%
$-- $214
Nov 21, 2019 $0.00186
-4.54%
$-- $97
Nov 20, 2019 $0.00195
+3.26%
$-- $205
Nov 19, 2019 $0.00189
-12.35%
$-- $386
Nov 18, 2019 $0.00216
-2.94%
$-- $1,123
Nov 17, 2019 $0.00222
+0.53%
$-- $240
Nov 16, 2019 $0.00221
+4.00%
$-- $305
Nov 15, 2019 $0.00213
-5.84%
$-- $447
Nov 14, 2019 $0.00226
-14.59%
$-- $1,562
Nov 13, 2019 $0.00265
+6.47%
$-- $1,805
Nov 12, 2019 $0.00248
+23.36%
$-- $828
Nov 11, 2019 $0.00201
-32.63%
$-- $491
Nov 10, 2019 $0.00299
+141.33%
$-- $10,821
Nov 9, 2019 $0.00124
-33.15%
$-- $1,358
Nov 8, 2019 $0.00186
-12.81%
$-- $820
Nov 7, 2019 $0.00213
-1.31%
$-- $219
Nov 6, 2019 $0.00216
-7.89%
$-- $563
Nov 5, 2019 $0.00234
-8.08%
$-- $485
Nov 4, 2019 $0.00254
+6.21%
$-- $406
Nov 3, 2019 $0.00239
+7.04%
$-- $116
Nov 2, 2019 $0.00224
+1.03%
$-- $160