Market Cap:

AdultChain AdultChain (XXX)

0.000613 USD (7.37%)
0.00000017 BTC (6.42%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
30,500 USD
8 BTC
Volume (24h)
18 USD
0.00 BTC
Circulating Supply
49,762,981 XXX
Total Supply
54,763,016 XXX

Historical data for AdultChain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 22, 2019 0.000536 0.000681 0.000535 0.000613 18 30,488
Jan 21, 2019 0.000648 0.000686 0.000536 0.000536 63 26,633
Jan 20, 2019 0.000745 0.000824 0.000644 0.000647 54 32,119
Jan 19, 2019 0.000621 0.000788 0.000620 0.000745 83 36,949
Jan 18, 2019 0.000625 0.000735 0.000618 0.000621 22 30,751
Jan 17, 2019 0.000584 0.000735 0.000580 0.000625 96 30,891
Jan 16, 2019 0.000653 0.000733 0.000549 0.000584 86 28,828
Jan 15, 2019 0.000790 0.000794 0.000542 0.000653 68 32,205
Jan 14, 2019 0.000540 0.000797 0.000539 0.000791 60 38,919
Jan 13, 2019 0.000608 0.000708 0.000474 0.000539 175 26,510
Jan 12, 2019 0.000576 0.000688 0.000509 0.000609 143 29,874
Jan 11, 2019 0.000876 0.001071 0.000421 0.000576 267 28,246
Jan 10, 2019 0.001053 0.001338 0.000860 0.000876 42 42,882
Jan 09, 2019 0.000900 0.001055 0.000646 0.001052 85 51,401
Jan 08, 2019 0.000650 0.001210 0.000650 0.000898 188 43,826
Jan 07, 2019 0.000727 0.000777 0.000551 0.000650 197 31,660
Jan 06, 2019 0.000559 0.000929 0.000557 0.000727 150 35,388
Jan 05, 2019 0.000994 0.001006 0.000478 0.000559 122 27,163
Jan 04, 2019 0.000981 0.001143 0.000858 0.000997 118 48,373
Jan 03, 2019 0.000829 0.001009 0.000827 0.000981 38 47,507
Jan 02, 2019 0.000795 0.001093 0.000789 0.000829 62 40,038
Jan 01, 2019 0.000564 0.000794 0.000560 0.000793 6 38,223
Dec 31, 2018 0.000781 0.000781 0.000562 0.000562 21 27,049
Dec 30, 2018 0.000638 0.000781 0.000578 0.000781 32 37,464
Dec 29, 2018 0.000788 0.000906 0.000636 0.000638 63 30,533
Dec 28, 2018 0.000621 0.000911 0.000588 0.000786 100 37,562
Dec 27, 2018 0.000939 0.000945 0.000600 0.000620 34 29,544
Dec 26, 2018 0.000726 0.000973 0.000723 0.000940 8 44,698
Dec 25, 2018 0.001305 0.001305 0.000718 0.000726 5 34,435
Dec 24, 2018 0.000822 0.001327 0.000822 0.001300 83 61,510
* Earliest data in range (UTC time)
** Latest data in range (UTC time)