ADCO Historical USD Price
Daily close · Jun 11, 2025 → Jun 12, 2026Daily price history
May 14, 2026 → Jun 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $0.36803323 | $0.3717645 | $0.36393892 | $0.36655513 | $5,284.22 |
| 2026-06-11 | $0.35689712 | $0.37156943 | $0.35689712 | $0.36822386 | $5,308.27 |
| 2026-06-10 | $0.36066069 | $0.3661133 | $0.35360701 | $0.35705814 | $5,147.31 |
| 2026-06-09 | $0.37203021 | $0.37272658 | $0.35649259 | $0.36069504 | $5,199.74 |
| 2026-06-08 | $0.37143467 | $0.37702268 | $0.36246733 | $0.37171979 | $5,358.67 |
| 2026-06-07 | $0.34533231 | $0.37178167 | $0.34438676 | $0.37025678 | $5,337.58 |
| 2026-06-06 | $0.34897448 | $0.35191968 | $0.33282192 | $0.34506667 | $4,974.44 |
| 2026-06-05 | $0.38925205 | $0.38982466 | $0.3402392 | $0.34794141 | $5,015.88 |
| 2026-06-04 | $0.39899552 | $0.39986406 | $0.38086596 | $0.38941746 | $5,814.15 |
| 2026-06-03 | $0.40951627 | $0.41569571 | $0.39191369 | $0.39979126 | $6,138.25 |
| 2026-06-02 | $0.44156939 | $0.44156939 | $0.40667493 | $0.40912622 | $6,104.22 |
| 2026-06-01 | $0.44158199 | $0.44426698 | $0.43170727 | $0.44117646 | $6,535.90 |
| 2026-05-31 | $0.44498007 | $0.44805261 | $0.43908027 | $0.44161336 | $6,598.08 |
| 2026-05-30 | $0.44316052 | $0.44685476 | $0.44265506 | $0.44495955 | $6,740.81 |
| 2026-05-29 | $0.44242343 | $0.44970796 | $0.4359903 | $0.44321695 | $0.00 |
| 2026-05-28 | $0.44572619 | $0.44642818 | $0.43447573 | $0.44195808 | $6,855.89 |
| 2026-05-27 | $0.45644563 | $0.46096828 | $0.44439977 | $0.44526079 | $7,248.51 |
| 2026-05-26 | $0.46484696 | $0.47028246 | $0.4536064 | $0.45629755 | $6,770.97 |
| 2026-05-25 | $0.46225512 | $0.47040838 | $0.46076071 | $0.46478087 | $7,297.81 |
| 2026-05-24 | $0.46596197 | $0.46826309 | $0.45542062 | $0.46261265 | $6,944.79 |
| 2026-05-23 | $0.45468581 | $0.47211551 | $0.44507707 | $0.46626145 | $6,966.73 |
| 2026-05-22 | $0.46937856 | $0.47100511 | $0.45380265 | $0.4547648 | $6,883.36 |
| 2026-05-21 | $0.46862113 | $0.4733982 | $0.46389721 | $0.46987399 | $7,463.97 |
| 2026-05-20 | $0.46472016 | $0.47219362 | $0.46322357 | $0.46854176 | $7,304.34 |
| 2026-05-19 | $0.4686598 | $0.47186445 | $0.4619587 | $0.46495666 | $7,029.73 |
| 2026-05-18 | $0.4687476 | $0.47418331 | $0.4578208 | $0.46846632 | $7,440.36 |
| 2026-05-17 | $0.47997972 | $0.48337681 | $0.46682644 | $0.46830564 | $6,714.66 |
| 2026-05-16 | $0.48949845 | $0.4908403 | $0.4769819 | $0.47985974 | $7,273.77 |
| 2026-05-15 | $0.502436 | $0.50575587 | $0.48614754 | $0.48958987 | $7,199.42 |
| 2026-05-14 | $0.49706698 | $0.51008189 | $0.49333514 | $0.50242009 | $7,811.98 |