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