Market Cap:

AdultChain AdultChain (XXX)

0.007871 USD (12.99%)
0.00000116 BTC (9.01%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
248,788 USD
37 BTC
Volume (24h)
1,118 USD
0.17 BTC
Circulating Supply
31,607,155 XXX
Total Supply
41,868,025 XXX

Historical data for AdultChain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.006998 0.008172 0.006417 0.007841 1,136 -
Sep 20, 2018 0.007871 0.008333 0.006850 0.006996 932 -
Sep 19, 2018 0.007970 0.008741 0.006913 0.007866 1,128 -
Sep 18, 2018 0.007535 0.010257 0.006706 0.007967 1,189 -
Sep 17, 2018 0.008818 0.008856 0.006705 0.007533 332 -
Sep 16, 2018 0.007681 0.008852 0.006807 0.008796 983 -
Sep 15, 2018 0.008259 0.009886 0.007048 0.007663 980 -
Sep 14, 2018 0.007616 0.008603 0.006063 0.008271 1,566 -
Sep 13, 2018 0.007008 0.007640 0.006259 0.007620 951 -
Sep 12, 2018 0.008043 0.009362 0.004714 0.007002 2,793 -
Sep 11, 2018 0.009876 0.011305 0.007479 0.008042 1,414 -
Sep 10, 2018 0.009844 0.010522 0.008936 0.009859 1,236 -
Sep 09, 2018 0.010459 0.010459 0.004611 0.009849 2,171 -
Sep 08, 2018 0.010372 0.011100 0.009757 0.010464 454 -
Sep 07, 2018 0.011109 0.011438 0.009641 0.010359 2,598 -
Sep 06, 2018 0.011804 0.011804 0.010404 0.011121 276 -
Sep 05, 2018 0.011982 0.013112 0.011161 0.011784 1,069 -
Sep 04, 2018 0.012868 0.013725 0.011951 0.011972 2,743 -
Sep 03, 2018 0.013170 0.013273 0.011554 0.012868 2,148 -
Sep 02, 2018 0.011799 0.013173 0.011375 0.013173 1,729 -
Sep 01, 2018 0.010855 0.012200 0.010855 0.011796 978 -
Aug 31, 2018 0.011619 0.011871 0.010434 0.010869 2,102 -
Aug 30, 2018 0.011477 0.012850 0.010488 0.011607 1,707 -
Aug 29, 2018 0.012272 0.012988 0.010625 0.011471 1,970 -
Aug 28, 2018 0.011874 0.012631 0.010584 0.012261 2,863 -
Aug 27, 2018 0.012530 0.018429 0.011583 0.011962 9,302 -
Aug 26, 2018 0.012278 0.032628 0.011378 0.012535 11,288 -
Aug 25, 2018 0.012080 0.014399 0.010627 0.012251 2,467 -
Aug 24, 2018 0.013216 0.013236 0.010973 0.012102 3,210 -
Aug 23, 2018 0.012212 0.013210 0.010935 0.013205 1,116 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)