Advertise Coin(ADCO)Heute
$0.970688
vor 1 Jahren
$0.538213
vor 2 Jahren
$0.360057
vor 3 Jahren
$0.358538
vor 4 Jahren
$0.056809
Advertise Coin Preisverlauf
(ADCO)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.944547 | $0.986309 | $0.938946 | $0.986308 | $14,808.18 |
2025-09-02 | $0.957636 | $0.9712 | $0.934605 | $0.946460 | $14,339.57 |
2025-09-01 | $0.988318 | $0.98784 | $0.957636 | $0.958991 | $13,672.74 |
2025-08-31 | $0.963235 | $0.989183 | $0.954933 | $0.987453 | $15,291.18 |
2025-08-30 | $0.954614 | $0.970941 | $0.943135 | $0.961641 | $14,273.37 |
2025-08-29 | $0.989004 | $0.993996 | $0.942601 | $0.950755 | $14,626.89 |
2025-08-28 | $1.024576 | $1.021 | $0.985222 | $0.991895 | $15,218.34 |
2025-08-27 | $0.994682 | $1.025 | $0.991269 | $1.025376 | $15,717.12 |
2025-08-26 | $1.016017 | $1.017 | $0.953716 | $0.995028 | $14,074.30 |
2025-08-25 | $1.055844 | $1.09 | $0.99918 | $1.016017 | $15,714.68 |
2025-08-24 | $1.046967 | $1.064 | $1.04 | $1.055533 | $16,035.02 |
2025-08-23 | $1.022217 | $1.074 | $1.029 | $1.045251 | $15,404.10 |
2025-08-22 | $0.934115 | $1.048 | $0.926655 | $1.020417 | $15,232.05 |
2025-08-21 | $0.938520 | $0.962115 | $0.931237 | $0.933126 | $13,650.79 |
2025-08-20 | $0.923832 | $0.950788 | $0.8959 | $0.936024 | $14,364.35 |
2025-08-19 | $0.956342 | $0.965702 | $0.917373 | $0.922434 | $14,058.50 |
2025-08-18 | $1.002943 | $1.001 | $0.932168 | $0.956354 | $14,068.35 |
2025-08-17 | $0.968217 | $1.005 | $0.967804 | $1.004710 | $15,354.82 |
2025-08-16 | $0.976717 | $0.988386 | $0.964385 | $0.968559 | $15,097.96 |
2025-08-15 | $1.016976 | $1.026 | $0.964163 | $0.975985 | $14,484.58 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
Advertise Coin(ADCO)
