Market Cap:

AdCoin AdCoin (ACC)

0.025455 USD (26.87%)
0.00000396 BTC (25.03%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
166,774 USD
26 BTC
Volume (24h)
397 USD
0.06 BTC
Circulating Supply
6,551,628 ACC
Total Supply
71,544,111 ACC

Historical data for AdCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.020265 0.020812 0.019743 0.020247 212 132,766
Sep 18, 2018 0.019919 0.024214 0.019809 0.020253 377 130,504
Sep 17, 2018 0.019354 0.022036 0.018757 0.019917 265 126,800
Sep 16, 2018 0.020609 0.022744 0.018355 0.019306 167 135,022
Sep 15, 2018 0.019602 0.025795 0.018319 0.020551 656 128,426
Sep 14, 2018 0.016092 0.029102 0.014621 0.019628 1,101 105,426
Sep 13, 2018 0.016166 0.018741 0.016087 0.016102 265 105,911
Sep 12, 2018 0.018825 0.018860 0.015990 0.016152 235 123,336
Sep 11, 2018 0.018989 0.019123 0.015001 0.016381 219 124,410
Sep 10, 2018 0.016016 0.019054 0.012813 0.018957 1,208 104,933
Sep 09, 2018 0.019375 0.019393 0.014846 0.016025 1,316 126,940
Sep 08, 2018 0.017231 0.035547 0.010671 0.019384 3,532 112,889
Sep 07, 2018 0.008460 0.008503 0.008397 0.008429 0 55,425
Sep 06, 2018 0.010975 0.020486 0.008285 0.008462 0 71,905
Sep 05, 2018 0.010948 0.011398 0.009510 0.010956 11 71,729
Sep 04, 2018 0.012355 0.016068 0.009727 0.010939 131 80,943
Sep 03, 2018 0.011660 0.012476 0.011518 0.012355 5 76,395
Sep 02, 2018 0.019269 0.019589 0.011612 0.011663 31 126,242
Sep 01, 2018 0.018657 0.019442 0.009578 0.019260 22 122,232
Aug 31, 2018 0.015169 0.018721 0.009506 0.018679 3 99,381
Aug 30, 2018 0.020218 0.020286 0.013621 0.015154 14 132,462
Aug 29, 2018 0.015858 0.020668 0.014352 0.020207 161 103,898
Aug 28, 2018 0.017901 0.018300 0.015688 0.015845 85 117,280
Aug 27, 2018 0.019505 0.019522 0.017368 0.017936 1 127,790
Aug 26, 2018 0.015463 0.019931 0.015150 0.019514 263 101,308
Aug 25, 2018 0.019359 0.020510 0.012333 0.015430 831 126,832
Aug 24, 2018 0.019624 0.019894 0.019027 0.019394 46 128,569
Aug 23, 2018 0.019106 0.019668 0.019070 0.019608 302 125,174
Aug 22, 2018 0.019023 0.028742 0.015039 0.019101 428 124,628
Aug 21, 2018 0.019495 0.019724 0.018390 0.019019 136 127,726
* Earliest data in range (UTC time)
** Latest data in range (UTC time)