Market Cap:

Adenz Adenz (DNZ)

0.023851 USD (6.36%)
0.00000365 BTC (4.32%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
False USD
? BTC
Volume (24h)
1,841 USD
0.28 BTC
Circulating Supply
? DNZ
Total Supply
2,978,343 DNZ

Historical data for Adenz

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.021930 0.030319 0.021930 0.023786 1,837 -
Sep 19, 2018 0.022240 0.035754 0.021042 0.021920 965 -
Sep 18, 2018 0.025254 0.040822 0.020877 0.022228 436 -
Sep 17, 2018 0.054567 0.058725 0.005785 0.025252 1,872 -
Sep 16, 2018 0.107945 0.107945 0.054442 0.054567 3,529 -
Sep 15, 2018 0.152539 0.161883 0.081690 0.107643 4,959 -
Sep 14, 2018 0.160387 0.165253 0.148072 0.152743 5,223 -
Sep 13, 2018 0.164876 0.371224 0.144086 0.160485 12,680 -
Sep 12, 2018 0.157399 0.164966 0.126480 0.164734 13,873 -
Sep 11, 2018 0.114600 0.163755 0.114046 0.157380 9,228 -
Sep 10, 2018 0.125220 0.172678 0.107109 0.114409 3,891 -
Sep 09, 2018 0.154701 0.191555 0.114637 0.125289 10,235 -
Sep 08, 2018 0.125114 0.167388 0.071537 0.154774 8,129 -
Sep 07, 2018 0.110537 0.130806 0.107207 0.124960 6,344 -
Sep 06, 2018 0.110827 0.158492 0.104552 0.110659 4,513 -
Sep 05, 2018 0.154562 0.204039 0.107139 0.110632 5,158 -
Sep 04, 2018 0.210028 0.210983 0.112495 0.154434 8,895 -
Sep 03, 2018 0.218626 0.218961 0.113018 0.210028 4,718 -
Sep 02, 2018 0.147392 0.219352 0.110373 0.218678 4,523 -
Sep 01, 2018 0.225261 0.226544 0.050918 0.147325 2,707 -
Aug 31, 2018 0.242704 0.242704 0.139807 0.225533 4,236 -
Aug 30, 2018 0.098626 0.242673 0.097976 0.242465 2,537 -
Aug 29, 2018 0.375829 0.377658 0.098488 0.098572 494 -
Aug 28, 2018 0.388346 0.388487 0.044256 0.375502 8,127 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)