AdCoin Historical Data

ACC Page 5
Download
Date Close Price change Market cap Trading volume
May 24, 2019 $ 0.0268
+0.10%
$ 175,295 $ 136
May 23, 2019 $ 0.0267
+115.29%
$ 175,132 $ 35
May 22, 2019 $ 0.0278
-2.24%
$ 182,078 $ 0
May 21, 2019 $ 0.0284
-0.60%
$ 186,259 $ 1
May 20, 2019 $ 0.0286
+26.97%
$ 187,375 $ 74
May 19, 2019 $ 0.0225
+9.34%
$ 147,578 $ 7
May 18, 2019 $ 0.0206
-5.60%
$ 134,972 $ 280
May 17, 2019 $ 0.0218
-25.77%
$ 142,972 $ 39
May 16, 2019 $ 0.0294
+11.16%
$ 192,620 $ 260
May 15, 2019 $ 0.0264
+13.66%
$ 173,289 $ 324
May 14, 2019 $ 0.0233
+33.51%
$ 152,481 $ 126
May 13, 2019 $ 0.0174
-12.63%
$ 114,211 $ 5
May 12, 2019 $ 0.02
+20.31%
$ 130,716 $ 264
May 11, 2019 $ 0.0166
+22.11%
$ 108,649 $ 29
May 10, 2019 $ 0.0136
-10.34%
$ 88,977 $ 11
May 9, 2019 $ 0.0151
+295.48%
$ 99,244 $ 36
May 8, 2019 $ 0.00383
-75.25%
$ 25,095 $ 1
May 7, 2019 $ 0.0155
+16.16%
$ 101,408 $ 5
May 6, 2019 $ 0.0133
+4.51%
$ 87,299 $ 8
May 5, 2019 $ 0.0127
-20.77%
$ 83,525 $ 14
May 4, 2019 $ 0.0161
-0.48%
$ 105,411 $ 0
May 3, 2019 $ 0.0162
+2.26%
$ 105,917 $ 17
May 2, 2019 $ 0.0158
+2.03%
$ 103,577 $ 8
May 1, 2019 $ 0.0155
+22.99%
$ 101,510 $ 18
Apr 30, 2019 $ 0.0126
-10.70%
$ 82,533 $ 4
Apr 29, 2019 $ 0.0141
-36.73%
$ 92,428 $ 661
Apr 28, 2019 $ 0.0222
+474.36%
$ 145,718 $ 7
Apr 27, 2019 $ 0.00387
-83.39%
$ 25,372 $ 78
Apr 26, 2019 $ 0.0233
+176.49%
$ 152,749 $ 0
Apr 25, 2019 $ 0.00843
-66.46%
$ 55,243 $ 537
Apr 24, 2019 $ 0.0251
+171.63%
$ 164,692 $ 36
Apr 23, 2019 $ 0.00925
+58.89%
$ 60,628 $ 69
Apr 22, 2019 $ 0.00582
-80.81%
$ 38,156 $ 528
Apr 21, 2019 $ 0.0303
+20.58%
$ 198,801 $ 210
Apr 20, 2019 $ 0.0252
+349.94%
$ 164,874 $ 610
Apr 19, 2019 $ 0.00559
-71.54%
$ 36,644 $ 831
Apr 18, 2019 $ 0.0197
+56.70%
$ 128,766 $ 9
Apr 17, 2019 $ 0.0125
+2.16%
$ 82,178 $ 3,056
Apr 16, 2019 $ 0.0123
-26.97%
$ 80,441 $ 755
Apr 15, 2019 $ 0.0168
+20.16%
$ 110,136 $ 326
Apr 14, 2019 $ 0.014
+155.32%
$ 91,657 $ 22
Apr 13, 2019 $ 0.00548
+0.05%
$ 35,903 $ 422
Apr 12, 2019 $ 0.00548
-74.37%
$ 35,884 $ 274
Apr 11, 2019 $ 0.0214
+2.20%
$ 140,000 $ 8
Apr 10, 2019 $ 0.0209
-7.30%
$ 136,981 $ 10
Apr 9, 2019 $ 0.0226
+72.06%
$ 147,778 $ 45
Apr 8, 2019 $ 0.0131
+127.30%
$ 85,881 $ 98
Apr 7, 2019 $ 0.00577
+54.83%
$ 37,782 $ 275
Apr 6, 2019 $ 0.00372
-67.04%
$ 24,402 $ 744
Apr 5, 2019 $ 0.0113
-32.54%
$ 74,032 $ 149