Advertise Coin
ADCO
Rank #898
$0.7801
Updated 7 days ago
Market Cap
$35.22M
24h Volume
$12.87K
Avg Volume (90d)
$13.98K
24h High/Low
$0.8254
$0.7785
$0.7785
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Chains
Ethereum
0xb6c3dc857845a71...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.7801 | $0.8254 | $0.7785 | $0.7801 | $12.87K | $35.22M |
| Nov 10, 2025 | $0.8050 | $0.8050 | $0.8050 | $0.8050 | $12.64K | $36.47M |
| Nov 9, 2025 | $0.7487 | $0.7487 | $0.7487 | $0.7487 | $11.52K | $33.69M |
| Nov 8, 2025 | $0.7556 | $0.7556 | $0.7556 | $0.7556 | $11.30K | $34.03M |
| Nov 7, 2025 | $0.7281 | $0.7281 | $0.7281 | $0.7281 | $11.69K | $32.74M |
| Nov 6, 2025 | $0.7617 | $0.7617 | $0.7617 | $0.7617 | $11.49K | $34.31M |
| Nov 5, 2025 | $0.7256 | $0.7256 | $0.7256 | $0.7256 | $11.00K | $32.65M |
| Nov 4, 2025 | $0.7913 | $0.7913 | $0.7913 | $0.7913 | $11.39K | $35.61M |
| Nov 3, 2025 | $0.8611 | $0.8611 | $0.8611 | $0.8611 | $13.45K | $38.64M |
| Nov 2, 2025 | $0.8521 | $0.8521 | $0.8521 | $0.8521 | $12.49K | $38.35M |
| Nov 1, 2025 | $0.8471 | $0.8471 | $0.8471 | $0.8471 | $13.33K | $38.12M |
| Oct 31, 2025 | $0.8370 | $0.8370 | $0.8370 | $0.8370 | $12.45K | $37.59M |
| Oct 30, 2025 | $0.8588 | $0.8588 | $0.8588 | $0.8588 | $12.80K | $38.57M |
| Oct 29, 2025 | $0.8768 | $0.8768 | $0.8768 | $0.8768 | $13.05K | $39.48M |
| Oct 28, 2025 | $0.9073 | $0.9073 | $0.9073 | $0.9073 | $13.77K | $40.83M |
| Oct 27, 2025 | $0.9157 | $0.9157 | $0.9157 | $0.9157 | $14.15K | $41.27M |
| Oct 26, 2025 | $0.8698 | $0.8698 | $0.8698 | $0.8698 | $12.98K | $39.16M |
| Oct 25, 2025 | $0.8654 | $0.8654 | $0.8654 | $0.8654 | $13.65K | $38.94M |
| Oct 24, 2025 | $0.8484 | $0.8484 | $0.8484 | $0.8484 | $12.56K | $38.18M |
| Oct 23, 2025 | $0.8364 | $0.8364 | $0.8364 | $0.8364 | $12.51K | $37.64M |
| Oct 22, 2025 | $0.8527 | $0.8527 | $0.8527 | $0.8527 | $12.11K | $38.38M |
| Oct 21, 2025 | $0.8758 | $0.8758 | $0.8758 | $0.8758 | $13.33K | $39.43M |
| Oct 20, 2025 | $0.8769 | $0.8769 | $0.8769 | $0.8769 | $13.24K | $39.44M |
| Oct 19, 2025 | $0.8557 | $0.8557 | $0.8557 | $0.8557 | $12.93K | $38.50M |
| Oct 18, 2025 | $0.8432 | $0.8432 | $0.8432 | $0.8432 | $12.68K | $37.97M |
| Oct 17, 2025 | $0.8560 | $0.8560 | $0.8560 | $0.8560 | $12.95K | $38.52M |
| Oct 16, 2025 | $0.8765 | $0.8765 | $0.8765 | $0.8765 | $13.47K | $39.43M |
| Oct 15, 2025 | $0.9087 | $0.9087 | $0.9087 | $0.9087 | $13.58K | $41.00M |
| Oct 14, 2025 | $0.9343 | $0.9343 | $0.9343 | $0.9343 | $13.71K | $42.01M |
| Oct 13, 2025 | $0.9150 | $0.9150 | $0.9150 | $0.9150 | $13.60K | $41.12M |
| Oct 12, 2025 | $0.8260 | $0.8260 | $0.8260 | $0.8260 | $11.91K | $37.17M |
| Oct 11, 2025 | $0.8470 | $0.8470 | $0.8470 | $0.8470 | $12.89K | $38.23M |
| Oct 10, 2025 | $0.9620 | $0.9620 | $0.9620 | $0.9620 | $14.20K | $43.26M |
| Oct 9, 2025 | $0.9964 | $0.9964 | $0.9964 | $0.9964 | $16.21K | $44.85M |
| Oct 8, 2025 | $0.9801 | $0.9801 | $0.9801 | $0.9801 | $14.89K | $44.09M |
| Oct 7, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $15.41K | $46.46M |
| Oct 6, 2025 | $0.9939 | $0.9939 | $0.9939 | $0.9939 | $14.94K | $44.73M |
| Oct 5, 2025 | $0.9876 | $0.9876 | $0.9876 | $0.9876 | $14.68K | $44.44M |
| Oct 4, 2025 | $0.9943 | $0.9943 | $0.9943 | $0.9943 | $14.93K | $44.76M |
| Oct 3, 2025 | $0.9876 | $0.9876 | $0.9876 | $0.9876 | $14.57K | $44.44M |
| Oct 2, 2025 | $0.9556 | $0.9556 | $0.9556 | $0.9556 | $14.30K | $43.00M |
| Oct 1, 2025 | $0.9121 | $0.9121 | $0.9121 | $0.9121 | $14.21K | $41.05M |
| Sep 30, 2025 | $0.9279 | $0.9279 | $0.9279 | $0.9279 | $14.09K | $41.75M |
| Sep 29, 2025 | $0.9107 | $0.9107 | $0.9107 | $0.9107 | $14.12K | $41.00M |
| Sep 28, 2025 | $0.8843 | $0.8843 | $0.8843 | $0.8843 | $13.90K | $39.79M |
| Sep 27, 2025 | $0.8885 | $0.8885 | $0.8885 | $0.8885 | $14.15K | $39.98M |
| Sep 26, 2025 | $0.8501 | $0.8501 | $0.8501 | $0.8501 | $12.97K | $38.32M |
| Sep 25, 2025 | $0.9138 | $0.9138 | $0.9138 | $0.9138 | $14.01K | $41.13M |
| Sep 24, 2025 | $0.9165 | $0.9165 | $0.9165 | $0.9165 | $14.09K | $41.27M |
| Sep 23, 2025 | $0.9243 | $0.9243 | $0.9243 | $0.9243 | $14.51K | $41.60M |
| Sep 22, 2025 | $0.9802 | $0.9802 | $0.9802 | $0.9802 | $15.57K | $44.09M |
| Sep 21, 2025 | $0.9866 | $0.9866 | $0.9866 | $0.9866 | $14.95K | $44.38M |
| Sep 20, 2025 | $0.9840 | $0.9840 | $0.9840 | $0.9840 | $14.19K | $44.27M |
| Sep 19, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $15.11K | $45.46M |
| Sep 18, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $15.26K | $45.54M |
| Sep 17, 2025 | $0.9913 | $0.9913 | $0.9913 | $0.9913 | $15.92K | $44.59M |
| Sep 16, 2025 | $0.9956 | $0.9956 | $0.9956 | $0.9956 | $14.93K | $44.80M |
| Sep 15, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $15.34K | $45.64M |
| Sep 14, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $15.10K | $46.20M |
| Sep 13, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $16.04K | $46.55M |
| Sep 12, 2025 | $0.9818 | $0.9818 | $0.9818 | $0.9818 | $15.06K | $44.18M |
| Sep 11, 2025 | $0.9575 | $0.9575 | $0.9575 | $0.9575 | $14.89K | $43.09M |
| Sep 10, 2025 | $0.9490 | $0.9490 | $0.9490 | $0.9490 | $14.87K | $42.68M |
| Sep 9, 2025 | $0.9468 | $0.9468 | $0.9468 | $0.9468 | $14.74K | $42.60M |
| Sep 8, 2025 | $0.9482 | $0.9482 | $0.9482 | $0.9482 | $14.81K | $42.75M |
| Sep 7, 2025 | $0.9406 | $0.9406 | $0.9406 | $0.9406 | $15.17K | $42.34M |
| Sep 6, 2025 | $0.9473 | $0.9473 | $0.9473 | $0.9473 | $13.77K | $42.63M |
| Sep 5, 2025 | $0.9475 | $0.9475 | $0.9475 | $0.9475 | $14.98K | $42.60M |
| Sep 4, 2025 | $0.9791 | $0.9791 | $0.9791 | $0.9791 | $14.38K | $44.06M |
| Sep 3, 2025 | $0.9521 | $0.9521 | $0.9521 | $0.9521 | $14.84K | $42.83M |
| Sep 2, 2025 | $0.9472 | $0.9472 | $0.9472 | $0.9472 | $13.52K | $42.62M |
| Sep 1, 2025 | $0.9661 | $0.9661 | $0.9661 | $0.9661 | $15.14K | $43.50M |
| Aug 31, 2025 | $0.9617 | $0.9617 | $0.9617 | $0.9617 | $14.45K | $43.27M |
| Aug 30, 2025 | $0.9619 | $0.9619 | $0.9619 | $0.9619 | $14.20K | $43.29M |
| Aug 29, 2025 | $0.9902 | $0.9902 | $0.9902 | $0.9902 | $15.47K | $44.59M |
| Aug 28, 2025 | $0.9913 | $0.9913 | $0.9913 | $0.9913 | $15.00K | $44.56M |
| Aug 27, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $15.02K | $45.48M |
| Aug 26, 2025 | $0.9640 | $0.9640 | $0.9640 | $0.9640 | $14.01K | $43.45M |
| Aug 25, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $16.40K | $47.31M |
| Aug 24, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $15.55K | $47.28M |
| Aug 23, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $16.01K | $47.90M |
| Aug 22, 2025 | $0.9295 | $0.9295 | $0.9295 | $0.9295 | $13.81K | $41.81M |
| Aug 21, 2025 | $0.9522 | $0.9522 | $0.9522 | $0.9522 | $14.40K | $42.89M |
| Aug 20, 2025 | $0.8969 | $0.8969 | $0.8969 | $0.8969 | $13.32K | $40.37M |