Adzcoin Adzcoin

0.018671 USD (15.25%)
0.00000233 BTC (20.64%)

Market Cap

814,316 USD
101 BTC

Volume (24h)

11,188 USD
1.39 BTC

Circulating Supply

43,614,432 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
May 21, 2018 0.015983 0.018042 0.014421 0.015839 1,151 697,673
May 20, 2018 0.015856 0.017035 0.015470 0.015987 558 692,005
May 19, 2018 0.020405 0.020428 0.016086 0.016360 1,447 890,320
May 18, 2018 0.018195 0.020824 0.017369 0.020408 1,063 793,873
May 17, 2018 0.025559 0.025976 0.018090 0.018180 1,913 1,114,870
May 16, 2018 0.019758 0.026786 0.018974 0.025748 1,886 861,616
May 15, 2018 0.018536 0.029017 0.018123 0.019769 4,253 808,160
May 14, 2018 0.020903 0.021779 0.017809 0.018950 3,672 911,134
May 13, 2018 0.017731 0.021667 0.017150 0.020791 1,968 772,669
May 12, 2018 0.019318 0.019719 0.017327 0.017733 772 841,677
May 11, 2018 0.019152 0.020790 0.017748 0.019495 3,128 834,312
May 10, 2018 0.020776 0.021361 0.019111 0.019130 2,114 904,889
May 09, 2018 0.020863 0.022242 0.019022 0.020782 2,605 908,528
May 08, 2018 0.022664 0.024153 0.018857 0.020894 4,943 986,812
May 07, 2018 0.019857 0.030267 0.019356 0.022869 9,996 864,663
May 06, 2018 0.022487 0.022667 0.019580 0.019839 1,123 978,923
May 05, 2018 0.022770 0.024352 0.020172 0.022472 1,990 990,966
May 04, 2018 0.022368 0.024185 0.021295 0.022867 1,517 973,339
May 03, 2018 0.023654 0.025190 0.021218 0.024786 5,049 1,029,010
May 02, 2018 0.024341 0.027332 0.022594 0.023653 4,292 1,058,720
May 01, 2018 0.025661 0.031242 0.020208 0.024376 7,559 1,115,910
Apr 30, 2018 0.023659 0.027809 0.022313 0.025995 5,382 1,028,580
Apr 29, 2018 0.025776 0.026539 0.020262 0.023766 4,711 1,120,230
Apr 28, 2018 0.027055 0.029041 0.021977 0.024412 657 1,175,540
Apr 27, 2018 0.026350 0.033215 0.024222 0.027147 6,479 1,144,820
Apr 26, 2018 0.035012 0.039050 0.028066 0.030804 5,728 1,520,970
Apr 25, 2018 0.036386 0.039500 0.032090 0.034428 7,877 1,582,740
Apr 24, 2018 0.035601 0.042868 0.033385 0.040155 14,836 1,548,420
Apr 23, 2018 0.041837 0.041976 0.035073 0.035682 3,474 1,819,390
Apr 22, 2018 0.037604 0.042574 0.036512 0.041921 2,317 1,635,070