Advertisingcoin Historical Data

ADVC Page 15
Download
Date Close Price change Market cap Trading volume
Jun 4, 2019 $2.75
-6.19%
$-- $10,476
Jun 3, 2019 $2.93
-2.43%
$-- $13,119
Jun 2, 2019 $3
+3.87%
$-- $14,408
Jun 1, 2019 $2.89
+11.74%
$-- $15,232
May 31, 2019 $2.59
+6.25%
$-- $10,973
May 30, 2019 $2.43
-2.21%
$-- $9,959
May 29, 2019 $2.49
-0.30%
$-- $8,663
May 28, 2019 $2.5
-0.66%
$-- $8,038
May 27, 2019 $2.51
+1.20%
$-- $8,470
May 26, 2019 $2.48
+8.09%
$-- $7,406
May 25, 2019 $2.3
+0.46%
$-- $9,468
May 24, 2019 $2.29
+0.76%
$-- $9,114
May 23, 2019 $2.27
+1.93%
$-- $10,409
May 22, 2019 $2.23
-2.57%
$-- $9,093
May 21, 2019 $2.29
-0.67%
$-- $7,933
May 20, 2019 $2.3
-2.02%
$-- $9,552
May 19, 2019 $2.35
+12.25%
$-- $10,219
May 18, 2019 $2.09
-0.70%
$-- $7,991
May 17, 2019 $2.11
-6.19%
$-- $10,155
May 16, 2019 $2.25
-3.91%
$-- $10,424
May 15, 2019 $2.34
+2.41%
$-- $15,175
May 14, 2019 $2.28
+3.06%
$-- $15,175
May 13, 2019 $2.22
+11.12%
$-- $15,596
May 12, 2019 $1.99
-2.08%
$-- $13,456
May 11, 2019 $2.04
+10.98%
$-- $12,356
May 10, 2019 $1.83
+4.18%
$-- $12,529
May 9, 2019 $1.76
+3.23%
$-- $9,747
May 8, 2019 $1.71
+2.10%
$-- $13,897
May 7, 2019 $1.67
+2.26%
$-- $17,834
May 6, 2019 $1.63
-1.00%
$-- $13,030
May 5, 2019 $1.65
-0.51%
$-- $17,754
May 4, 2019 $1.66
+2.39%
$-- $17,823
May 3, 2019 $1.62
+3.32%
$-- $12,373
May 2, 2019 $1.57
+2.07%
$-- $9,700
May 1, 2019 $1.54
+0.68%
$-- $34,772
Apr 30, 2019 $1.53
+1.79%
$-- $36,412
Apr 29, 2019 $1.5
-0.45%
$-- $18,509
Apr 28, 2019 $1.5
+6.47%
$-- $39,805
Apr 27, 2019 $1.41
+2.30%
$-- $25,938
Apr 26, 2019 $1.38
+5.74%
$-- $32,166
Apr 25, 2019 $1.3
-8.96%
$-- $23,466
Apr 24, 2019 $1.43
-0.37%
$-- $17,701
Apr 23, 2019 $1.44
+5.32%
$-- $16,760
Apr 22, 2019 $1.37
+3.55%
$-- $17,714
Apr 21, 2019 $1.32
-0.91%
$-- $3,890
Apr 20, 2019 $1.33
+1.90%
$-- $12,348
Apr 19, 2019 $1.31
-3.02%
$-- $14,232
Apr 18, 2019 $1.35
-2.98%
$-- $1,415
Apr 17, 2019 $1.39
+2.58%
$-- $15,513
Apr 16, 2019 $1.35
+7.27%
$-- $765