Advertise Coin
ADCO
Rank #898
$0.6730
Updated 25 days ago
Market Cap
$30.28M
24h Volume
$10.47K
Avg Volume (90d)
$12.28K
24h High/Low
$0.6785
$0.6200
$0.6200
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Chains
Ethereum
0xb6c3dc857845a71...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.6730 | $0.6785 | $0.6200 | $0.6730 | $10.47K | $30.28M |
| Dec 2, 2025 | $0.6172 | $0.6651 | $0.6140 | $0.6630 | $9.86K | $28.49M |
| Dec 1, 2025 | $0.6614 | $0.6614 | $0.6012 | $0.6165 | $9.40K | $27.88M |
| Nov 30, 2025 | $0.6587 | $0.6700 | $0.6578 | $0.6664 | $9.94K | $29.86M |
| Nov 29, 2025 | $0.6678 | $0.6686 | $0.6574 | $0.6598 | $9.69K | $29.80M |
| Nov 28, 2025 | $0.6633 | $0.6777 | $0.6597 | $0.6680 | $10.32K | $30.05M |
| Nov 27, 2025 | $0.6664 | $0.6702 | $0.6581 | $0.6624 | $10.20K | $29.96M |
| Nov 26, 2025 | $0.6499 | $0.6679 | $0.6386 | $0.6658 | $10.13K | $29.27M |
| Nov 25, 2025 | $0.6500 | $0.6526 | $0.6317 | $0.6526 | $10.29K | $28.90M |
| Nov 24, 2025 | $0.6163 | $0.6543 | $0.6133 | $0.6514 | $9.55K | $28.27M |
| Nov 23, 2025 | $0.6091 | $0.6254 | $0.6091 | $0.6236 | $9.47K | $27.88M |
| Nov 22, 2025 | $0.6083 | $0.6129 | $0.5953 | $0.6129 | $9.04K | $27.18M |
| Nov 21, 2025 | $0.6235 | $0.6299 | $0.5903 | $0.5994 | $9.35K | $27.37M |
| Nov 20, 2025 | $0.6653 | $0.6704 | $0.6185 | $0.6352 | $9.99K | $29.43M |
| Nov 19, 2025 | $0.6867 | $0.6867 | $0.6342 | $0.6561 | $9.87K | $30.02M |
| Nov 18, 2025 | $0.7177 | $0.7212 | $0.6707 | $0.6873 | $10.52K | $31.58M |
| Nov 17, 2025 | $0.7275 | $0.7461 | $0.7032 | $0.7169 | $11.36K | $32.82M |
| Nov 16, 2025 | $0.7188 | $0.7318 | $0.7038 | $0.7235 | $10.98K | $32.33M |
| Nov 15, 2025 | $0.7104 | $0.7320 | $0.7104 | $0.7148 | $11.09K | $32.36M |
| Nov 14, 2025 | $0.7324 | $0.7328 | $0.7091 | $0.7205 | $10.94K | $32.42M |
| Nov 13, 2025 | $0.7687 | $0.8011 | $0.7153 | $0.7275 | $11.83K | $34.51M |
| Nov 12, 2025 | $0.7750 | $0.8049 | $0.7679 | $0.7725 | $12.17K | $35.12M |
| 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 |