Adzcoin Adzcoin

0.076310 USD (5.40%)
0.00000728 BTC (7.78%)

Market Cap

3,317,611 USD
316 BTC

Volume (24h)

8,542 USD
0.81 BTC

Circulating Supply

43,475,668 ADZ

Max Supply

84,000,000 ADZ

Historical data for Adzcoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 18, 2018 0.073690 0.080503 0.068982 0.074755 8,416 3,203,460
Feb 17, 2018 0.064053 0.078827 0.061082 0.072757 4,868 2,787,760
Feb 16, 2018 0.059728 0.070421 0.054898 0.061432 5,120 2,599,310
Feb 15, 2018 0.055860 0.064890 0.053790 0.060099 2,672 2,430,430
Feb 14, 2018 0.051027 0.057221 0.043734 0.056733 2,218 2,219,870
Feb 13, 2018 0.058189 0.058665 0.043913 0.051171 2,471 2,531,720
Feb 12, 2018 0.052685 0.060100 0.052286 0.057431 2,918 2,291,760
Feb 11, 2018 0.065014 0.065707 0.048976 0.053001 8,084 2,827,700
Feb 10, 2018 0.068342 0.073103 0.062844 0.066246 2,292 2,972,170
Feb 09, 2018 0.066962 0.071355 0.060380 0.066789 5,310 2,911,820
Feb 08, 2018 0.064984 0.075336 0.062516 0.064699 10,248 2,825,490
Feb 07, 2018 0.063603 0.079321 0.055486 0.068150 7,229 2,765,530
Feb 06, 2018 0.050777 0.067219 0.038706 0.060842 3,463 2,208,680
Feb 05, 2018 0.072280 0.073421 0.043875 0.050895 5,331 3,143,790
Feb 04, 2018 0.081313 0.081869 0.066563 0.072573 2,562 3,536,530
Feb 03, 2018 0.077861 0.086329 0.069080 0.079316 8,972 3,386,170
Feb 02, 2018 0.088776 0.088776 0.067878 0.081207 6,022 3,865,330
Feb 01, 2018 0.096043 0.101568 0.080537 0.091969 6,820 4,181,480
Jan 31, 2018 0.097291 0.102362 0.090946 0.097379 6,665 4,234,970
Jan 30, 2018 0.108057 0.115951 0.094375 0.097160 6,179 4,703,480
Jan 29, 2018 0.107246 0.110192 0.102791 0.108263 7,361 4,667,620
Jan 28, 2018 0.108488 0.127732 0.100299 0.107920 13,226 4,723,920
Jan 27, 2018 0.107553 0.112659 0.097238 0.107961 7,648 4,683,040
Jan 26, 2018 0.114515 0.126600 0.101886 0.107623 15,289 4,985,530
Jan 25, 2018 0.102249 0.126825 0.097672 0.113299 22,789 4,450,910
Jan 24, 2018 0.098256 0.106504 0.092294 0.101434 12,214 4,277,230
Jan 23, 2018 0.092178 0.099044 0.084335 0.098305 8,200 4,012,780
Jan 22, 2018 0.095249 0.104843 0.083977 0.092820 6,778 4,146,630
Jan 21, 2018 0.105163 0.105671 0.090098 0.096478 10,127 4,578,200
Jan 20, 2018 0.091337 0.107496 0.089268 0.104789 8,249 3,976,040