Market Cap:

Adzcoin Adzcoin (ADZ)

0.008228 USD (4.28%)
0.00000126 BTC (4.06%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
364,990 USD
56 BTC
Volume (24h)
193 USD
0.03 BTC
Circulating Supply
44,360,218 ADZ
Max Supply
84,000,000 ADZ

Historical data for Adzcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 17, 2018 0.008014 0.009223 0.007688 0.007986 1,389 355,391
Oct 16, 2018 0.009619 0.009632 0.007920 0.008575 1,043 426,459
Oct 15, 2018 0.009113 0.009744 0.007495 0.009628 2,343 403,903
Oct 14, 2018 0.009589 0.009638 0.008212 0.009103 947 424,857
Oct 13, 2018 0.009294 0.009694 0.009172 0.009627 990 411,808
Oct 12, 2018 0.009643 0.010427 0.009239 0.009294 836 427,719
Oct 11, 2018 0.011501 0.011513 0.009384 0.009655 1,040 510,091
Oct 10, 2018 0.012247 0.013633 0.011485 0.011541 953 543,025
Oct 09, 2018 0.011311 0.013756 0.010659 0.012295 1,206 501,418
Oct 08, 2018 0.010953 0.011508 0.010451 0.011272 3,352 485,443
Oct 07, 2018 0.010508 0.010995 0.010048 0.010902 579 465,579
Oct 06, 2018 0.010511 0.010893 0.009770 0.010469 404 465,699
Oct 05, 2018 0.009634 0.012873 0.009625 0.010488 1,748 426,764
Oct 04, 2018 0.009815 0.009982 0.009287 0.009609 654 434,665
Oct 03, 2018 0.010649 0.010659 0.009737 0.009804 264 471,458
Oct 02, 2018 0.010870 0.011238 0.009692 0.010643 4,010 481,159
Oct 01, 2018 0.010355 0.011758 0.009618 0.010810 862 458,289
Sep 30, 2018 0.010480 0.010480 0.009810 0.010386 80 463,778
Sep 29, 2018 0.009529 0.010520 0.009110 0.010484 2,150 421,630
Sep 28, 2018 0.009453 0.010154 0.008949 0.008950 213 418,223
Sep 27, 2018 0.009761 0.010055 0.009583 0.009698 1,005 431,861
Sep 26, 2018 0.009231 0.010006 0.008307 0.009749 1,153 408,342
Sep 25, 2018 0.008629 0.008820 0.008064 0.008793 417 381,737
Sep 24, 2018 0.009385 0.009911 0.008351 0.008639 467 415,128
Sep 23, 2018 0.010545 0.010563 0.009312 0.009383 332 466,327
Sep 22, 2018 0.010438 0.011068 0.009321 0.010539 2,023 461,567
Sep 21, 2018 0.009807 0.011829 0.009790 0.010430 1,616 433,612
Sep 20, 2018 0.009656 0.010209 0.009548 0.009804 591 426,941
Sep 19, 2018 0.009523 0.010006 0.009354 0.009652 129 420,991
Sep 18, 2018 0.009862 0.009913 0.008930 0.009517 587 436,107
* Earliest data in range (UTC time)
** Latest data in range (UTC time)