Market Cap:

AudioCoin AudioCoin (ADC)

0.000883 USD (0.88%)
0.00000013 BTC (1.24%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
817,923 USD
122 BTC
Volume (24h)
1,660 USD
0.25 BTC
Circulating Supply
925,822,027 ADC

Historical data for AudioCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.000846 0.001012 0.000780 0.000876 35,060 783,335
Sep 20, 2018 0.000708 0.000849 0.000708 0.000846 10,078 655,501
Sep 19, 2018 0.000700 0.000748 0.000682 0.000708 462 647,602
Sep 18, 2018 0.000803 0.000811 0.000638 0.000762 18,273 743,186
Sep 17, 2018 0.000975 0.000980 0.000727 0.000803 7,233 902,050
Sep 16, 2018 0.000851 0.000976 0.000835 0.000973 803 786,532
Sep 15, 2018 0.000908 0.000913 0.000842 0.000848 316 839,301
Sep 14, 2018 0.000775 0.000914 0.000711 0.000909 1,656 716,752
Sep 13, 2018 0.000695 0.000818 0.000650 0.000776 1,424 642,463
Sep 12, 2018 0.000818 0.000819 0.000691 0.000694 538 753,897
Sep 11, 2018 0.000762 0.000882 0.000729 0.000807 1,122 702,400
Sep 10, 2018 0.000807 0.000811 0.000663 0.000761 474 744,042
Sep 09, 2018 0.000712 0.000824 0.000711 0.000808 330 655,893
Sep 08, 2018 0.000770 0.000787 0.000708 0.000712 94 709,224
Sep 07, 2018 0.000700 0.000841 0.000695 0.000772 1,503 644,514
Sep 06, 2018 0.000674 0.000716 0.000636 0.000700 557 620,947
Sep 05, 2018 0.000807 0.000810 0.000639 0.000681 1,803 743,415
Sep 04, 2018 0.000761 0.000855 0.000606 0.000807 3,698 700,973
Sep 03, 2018 0.000732 0.000814 0.000653 0.000753 1,411 673,428
Sep 02, 2018 0.000791 0.000875 0.000585 0.000732 8,485 728,379
Sep 01, 2018 0.000774 0.000865 0.000714 0.000791 2,280 712,610
Aug 31, 2018 0.000898 0.000929 0.000575 0.000775 3,853 826,155
Aug 30, 2018 0.000893 0.000986 0.000826 0.000897 886 821,521
Aug 29, 2018 0.000922 0.000997 0.000846 0.000893 1,671 847,982
Aug 28, 2018 0.001163 0.001260 0.000725 0.000921 12,274 1,069,706
Aug 27, 2018 0.000941 0.001166 0.000840 0.001166 2,954 864,835
Aug 26, 2018 0.000833 0.000947 0.000813 0.000941 922 765,386
Aug 25, 2018 0.001011 0.001025 0.000743 0.000831 2,375 928,821
Aug 24, 2018 0.000918 0.001015 0.000910 0.001012 315 843,162
Aug 23, 2018 0.001019 0.001096 0.000778 0.000917 2,955 935,897
* Earliest data in range (UTC time)
** Latest data in range (UTC time)