Cap. de Mercado:

Adzcoin Adzcoin (ADZ)

0.001733 USD (-9.13%)
0.00000048 BTC (-9.92%)

Buy

Cambiar

Crypto-Backed Loan

Cap. de Mercado
78,343 USD
22 BTC
Volumen (24h)
647 USD
0.18 BTC
Acciones en circulación
45,207,614 ADZ
Acciones máximas
84,000,000 ADZ

Datos antiguos por Adzcoin

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
22-01-2019 0.002013 0.002525 0.001599 0.001747 637 78,956
21-01-2019 0.001727 0.002502 0.001671 0.002012 518 90,963
20-01-2019 0.001752 0.002007 0.001578 0.001726 646 78,029
19-01-2019 0.001618 0.002001 0.001523 0.001754 376 79,270
18-01-2019 0.002003 0.002006 0.001236 0.001617 610 73,085
17-01-2019 0.001798 0.002020 0.001784 0.002004 179 90,530
16-01-2019 0.001997 0.002119 0.001694 0.001798 62 81,211
15-01-2019 0.002036 0.002167 0.001926 0.002000 35 90,363
14-01-2019 0.001965 0.002128 0.001961 0.002038 14 92,033
13-01-2019 0.002131 0.002157 0.001948 0.001964 16 88,687
12-01-2019 0.002183 0.002185 0.001874 0.002133 94 96,335
11-01-2019 0.001934 0.002193 0.001904 0.002185 17 98,672
10-01-2019 0.002174 0.002341 0.001674 0.001935 359 87,366
09-01-2019 0.002295 0.002592 0.002054 0.002172 726 98,049
08-01-2019 0.002328 0.002387 0.001786 0.002291 703 103,447
07-01-2019 0.002339 0.002573 0.001744 0.002324 669 104,933
06-01-2019 0.002360 0.002476 0.001828 0.002339 605 105,571
05-01-2019 0.002441 0.002927 0.001875 0.002358 581 106,421
04-01-2019 0.002116 0.002483 0.002102 0.002482 99 112,006
03-01-2019 0.002661 0.002664 0.002020 0.002115 244 95,424
02-01-2019 0.002223 0.002694 0.002124 0.002659 110 119,985
01-01-2019 0.002347 0.002489 0.002061 0.002217 77 100,034
31-12-2018 0.002737 0.002768 0.002301 0.002342 106 105,647
30-12-2018 0.002565 0.002752 0.002103 0.002734 29 123,339
29-12-2018 0.002577 0.002663 0.002171 0.002563 37 115,604
28-12-2018 0.002255 0.002577 0.002255 0.002573 22 116,073
27-12-2018 0.002302 0.002614 0.002010 0.002252 159 101,586
26-12-2018 0.002744 0.002837 0.002269 0.002304 168 103,890
25-12-2018 0.003407 0.003604 0.002660 0.002744 316 123,722
24-12-2018 0.003253 0.003517 0.003237 0.003400 40 153,310
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)