Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Adzcoin Adzcoin (ADZ)
0.002220 USD (-1.26%)
0.00000042 BTC (-1.02%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Market Cap
102,089 USD
19 BTC
Volume (24h)
46 USD
0.01 BTC
Circulating Supply
45,993,783 ADZ
Max Supply
84,000,000 ADZ

Historical data for Adzcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 20, 2019 0.002485 0.002546 0.002170 0.002233 256 102,693
Apr 19, 2019 0.002459 0.002503 0.002414 0.002484 157 114,187
Apr 18, 2019 0.002338 0.002462 0.002295 0.002458 189 113,024
Apr 17, 2019 0.002452 0.002472 0.002330 0.002338 166 107,465
Apr 16, 2019 0.002373 0.002457 0.002324 0.002453 144 112,741
Apr 15, 2019 0.002407 0.002422 0.002352 0.002373 150 109,050
Apr 14, 2019 0.002388 0.002418 0.002359 0.002407 145 110,627
Apr 13, 2019 0.002386 0.002442 0.002330 0.002388 109 109,758
Apr 12, 2019 0.002375 0.002395 0.002323 0.002386 100 109,631
Apr 11, 2019 0.002658 0.002762 0.002354 0.002375 159 109,120
Apr 10, 2019 0.002846 0.002895 0.002524 0.002657 138 122,071
Apr 09, 2019 0.002898 0.002899 0.002823 0.002847 135 130,811
Apr 08, 2019 0.002672 0.002905 0.002663 0.002898 107 133,173
Apr 07, 2019 0.002777 0.002838 0.002522 0.002672 167 122,741
Apr 06, 2019 0.002185 0.002864 0.002124 0.002780 118 127,709
Apr 05, 2019 0.002623 0.002719 0.002133 0.002179 291 100,087
Apr 04, 2019 0.002747 0.002846 0.002563 0.002623 136 120,488
Apr 03, 2019 0.002344 0.002841 0.002326 0.002746 157 126,127
Apr 02, 2019 0.002691 0.002902 0.002311 0.002338 186 107,403
Apr 01, 2019 0.002265 0.002812 0.002255 0.002689 130 123,517
Mar 31, 2019 0.002174 0.002405 0.002007 0.002266 120 104,085
Mar 30, 2019 0.002769 0.002987 0.002113 0.002174 146 99,871
Mar 29, 2019 0.002714 0.002894 0.002557 0.002775 106 127,452
Mar 28, 2019 0.003224 0.003458 0.002645 0.002714 248 124,650
Mar 27, 2019 0.002960 0.003226 0.002776 0.003224 127 148,057
Mar 26, 2019 0.002973 0.003263 0.002773 0.002958 211 135,850
Mar 25, 2019 0.002808 0.003141 0.002702 0.003057 126 140,353
Mar 24, 2019 0.003034 0.003099 0.002800 0.002804 161 128,732
Mar 23, 2019 0.002374 0.003084 0.002229 0.002917 392 133,921
Mar 22, 2019 0.002170 0.002376 0.001748 0.002376 408 109,092
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Adzcoin

Adzcoin (ADZ) is a cryptocurrency. Users are able to generate ADZ through the process of mining. Adzcoin has a current supply of 45,993,783 ADZ. The last known price of Adzcoin is 0.002220 USD and is down 1.26% over the last 24 hours. It is currently trading on 2 active market(s) with 46 USD traded over the last 24 hours. More information can be found at https://adzcoin.org/.
Adzcoin Statistics
Adzcoin Price 0.002220 USD
Adzcoin ROI -83.27%
Market Rank #1511
Market Cap 102,089 USD
24 Hour Volume 46 USD
Circulating Supply 45,993,783 ADZ
Total Supply 45,993,783 ADZ
Max Supply 84,000,000 ADZ
All Time High 1.17 USD
(Mar 23, 2016)
All Time Low 0.001236 USD
(Jan 18, 2019)
52 Week High / Low 0.042868 USD /
0.001236 USD
90 Day High / Low 0.003711 USD /
0.001375 USD
30 Day High / Low 0.003458 USD /
0.002007 USD
7 Day High / Low 0.002546 USD /
0.002170 USD
24 Hour High / Low 0.002278 USD /
0.002170 USD
Yesterday's High / Low 0.002546 USD /
0.002170 USD
Yesterday's Open / Close 0.002485 USD /
0.002233 USD
Yesterday's Change $-0.000251 USD (-10.11%)
Yesterday's Volume $256 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)