Market Cap:

Adzcoin Adzcoin (ADZ)

0.002103 USD (-7.86%)
0.00000064 BTC (-10.04%)

Buy

Crypto-Backed Loan

Market Cap
94,796 USD
29 BTC
Volume (24h)
245 USD
0.07 BTC
Circulating Supply
45,084,467 ADZ
Max Supply
84,000,000 ADZ

Historical data for Adzcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 15, 2018 0.002407 0.002704 0.002116 0.002660 48 119,874
Dec 14, 2018 0.002709 0.002727 0.002353 0.002405 95 108,376
Dec 13, 2018 0.002802 0.003127 0.002295 0.002710 248 122,092
Dec 12, 2018 0.003296 0.003390 0.002495 0.002800 557 126,135
Dec 11, 2018 0.003109 0.003336 0.002438 0.003301 332 148,654
Dec 10, 2018 0.002854 0.003476 0.002490 0.003112 75 140,113
Dec 09, 2018 0.003174 0.003346 0.002286 0.002857 39 128,649
Dec 08, 2018 0.002933 0.003214 0.002384 0.003184 24 143,329
Dec 07, 2018 0.003201 0.003417 0.002798 0.002935 70 132,126
Dec 06, 2018 0.003226 0.003548 0.003207 0.003207 75 144,345
Dec 05, 2018 0.003325 0.003462 0.003030 0.003228 136 145,378
Dec 04, 2018 0.003988 0.004134 0.003196 0.003323 86 149,667
Dec 03, 2018 0.003557 0.004280 0.002462 0.003991 48 179,715
Dec 02, 2018 0.003101 0.003579 0.002591 0.003537 101 159,371
Dec 01, 2018 0.003514 0.003948 0.003013 0.003104 97 139,842
Nov 30, 2018 0.003329 0.003648 0.003099 0.003504 36 157,856
Nov 29, 2018 0.003555 0.003561 0.003120 0.003321 34 149,572
Nov 28, 2018 0.002952 0.003705 0.002710 0.003541 80 159,429
Nov 27, 2018 0.002298 0.003114 0.002289 0.002813 56 126,655
Nov 26, 2018 0.003489 0.003571 0.002266 0.002299 28 103,485
Nov 25, 2018 0.003681 0.003757 0.003396 0.003490 51 157,048
Nov 24, 2018 0.004127 0.004197 0.003204 0.003675 29 165,346
Nov 23, 2018 0.003191 0.004165 0.003115 0.004130 214 185,779
Nov 22, 2018 0.003967 0.004017 0.003000 0.003207 52 144,199
Nov 21, 2018 0.004473 0.004662 0.003432 0.003982 144 178,954
Nov 20, 2018 0.004833 0.004918 0.004247 0.004470 907 200,801
Nov 19, 2018 0.005461 0.005461 0.004700 0.004862 177 218,313
Nov 18, 2018 0.004682 0.005612 0.004672 0.005459 159 245,026
Nov 17, 2018 0.005043 0.005303 0.004637 0.004666 32 209,360
Nov 16, 2018 0.005460 0.005511 0.003650 0.005033 126 225,726
* Earliest data in range (UTC time)
** Latest data in range (UTC time)