Market Cap:

Adzcoin Adzcoin (ADZ)

0.008309 USD (-15.73%)
0.00000129 BTC (-14.58%)
Market Cap
365,601 USD
57 BTC
Volume (24h)
926 USD
0.14 BTC
Circulating Supply
44,000,665 ADZ
Max Supply
84,000,000 ADZ

Historical data for Adzcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 18, 2018 0.010692 0.010692 0.008519 0.009049 660 470,279
Aug 17, 2018 0.010349 0.010843 0.010119 0.010668 891 455,109
Aug 16, 2018 0.010629 0.011272 0.010284 0.010348 806 467,314
Aug 15, 2018 0.010212 0.011950 0.010212 0.010644 1,005 448,904
Aug 14, 2018 0.010503 0.013609 0.009672 0.010220 2,715 461,599
Aug 13, 2018 0.010952 0.011666 0.009737 0.010513 1,578 481,298
Aug 12, 2018 0.011036 0.011657 0.010443 0.010956 590 484,975
Aug 11, 2018 0.010091 0.013735 0.009514 0.011070 1,517 443,379
Aug 10, 2018 0.011031 0.012101 0.009491 0.010101 856 484,611
Aug 09, 2018 0.011429 0.012421 0.009726 0.011124 1,661 502,002
Aug 08, 2018 0.011415 0.015400 0.010342 0.011404 1,381 501,512
Aug 07, 2018 0.010373 0.016699 0.010301 0.011405 1,242 455,792
Aug 06, 2018 0.010853 0.011264 0.010230 0.010789 254 477,504
Aug 05, 2018 0.011398 0.011596 0.010331 0.010909 319 501,407
Aug 04, 2018 0.010969 0.011748 0.009865 0.011384 578 482,515
Aug 03, 2018 0.011402 0.011900 0.010722 0.010954 428 501,510
Aug 02, 2018 0.011770 0.012951 0.011137 0.011403 467 517,771
Aug 01, 2018 0.012310 0.013095 0.011638 0.011765 119 541,450
Jul 31, 2018 0.013000 0.015130 0.012134 0.012299 631 571,739
Jul 30, 2018 0.013938 0.014867 0.012973 0.013017 632 612,960
Jul 29, 2018 0.013900 0.015288 0.013278 0.013930 1,166 611,210
Jul 28, 2018 0.015810 0.015875 0.013811 0.013847 574 695,124
Jul 27, 2018 0.014140 0.015989 0.013602 0.015778 1,028 621,686
Jul 26, 2018 0.014954 0.017222 0.013880 0.014148 1,411 657,441
Jul 25, 2018 0.016703 0.016866 0.014097 0.014959 703 734,318
Jul 24, 2018 0.015721 0.017039 0.014025 0.017019 530 691,152
Jul 23, 2018 0.014303 0.015800 0.014116 0.015699 568 628,706
Jul 22, 2018 0.013454 0.015685 0.013327 0.014319 1,515 591,376
Jul 21, 2018 0.015900 0.017073 0.013458 0.013458 4,015 698,772
Jul 20, 2018 0.016102 0.017873 0.015663 0.015936 2,583 707,607
* Earliest data in range (UTC time)
** Latest data in range (UTC time)