시가총액:

Adzcoin Adzcoin (ADZ)

0.001563 USD (-13.67%)
0.00000043 BTC (-13.35%)

Buy

거래

Crypto-Backed Loan

시가총액
70,676 USD
20 BTC
거래량(24시간)
613 USD
0.17 BTC
유통 공급량
45,214,414 ADZ
최대 공급량
84,000,000 ADZ

Adzcoin 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 01. 23. 0.001746 0.002276 0.001492 0.001623 800 73,359
2019. 01. 22. 0.002013 0.002525 0.001599 0.001747 637 78,956
2019. 01. 21. 0.001727 0.002502 0.001671 0.002012 518 90,963
2019. 01. 20. 0.001752 0.002007 0.001578 0.001726 646 78,029
2019. 01. 19. 0.001618 0.002001 0.001523 0.001754 376 79,270
2019. 01. 18. 0.002003 0.002006 0.001236 0.001617 610 73,085
2019. 01. 17. 0.001798 0.002020 0.001784 0.002004 179 90,530
2019. 01. 16. 0.001997 0.002119 0.001694 0.001798 62 81,211
2019. 01. 15. 0.002036 0.002167 0.001926 0.002000 35 90,363
2019. 01. 14. 0.001965 0.002128 0.001961 0.002038 14 92,033
2019. 01. 13. 0.002131 0.002157 0.001948 0.001964 16 88,687
2019. 01. 12. 0.002183 0.002185 0.001874 0.002133 94 96,335
2019. 01. 11. 0.001934 0.002193 0.001904 0.002185 17 98,672
2019. 01. 10. 0.002174 0.002341 0.001674 0.001935 359 87,366
2019. 01. 09. 0.002295 0.002592 0.002054 0.002172 726 98,049
2019. 01. 08. 0.002328 0.002387 0.001786 0.002291 703 103,447
2019. 01. 07. 0.002339 0.002573 0.001744 0.002324 669 104,933
2019. 01. 06. 0.002360 0.002476 0.001828 0.002339 605 105,571
2019. 01. 05. 0.002441 0.002927 0.001875 0.002358 581 106,421
2019. 01. 04. 0.002116 0.002483 0.002102 0.002482 99 112,006
2019. 01. 03. 0.002661 0.002664 0.002020 0.002115 244 95,424
2019. 01. 02. 0.002223 0.002694 0.002124 0.002659 110 119,985
2019. 01. 01. 0.002347 0.002489 0.002061 0.002217 77 100,034
2018. 12. 31. 0.002737 0.002768 0.002301 0.002342 106 105,647
2018. 12. 30. 0.002565 0.002752 0.002103 0.002734 29 123,339
2018. 12. 29. 0.002577 0.002663 0.002171 0.002563 37 115,604
2018. 12. 28. 0.002255 0.002577 0.002255 0.002573 22 116,073
2018. 12. 27. 0.002302 0.002614 0.002010 0.002252 159 101,586
2018. 12. 26. 0.002744 0.002837 0.002269 0.002304 168 103,890
2018. 12. 25. 0.003407 0.003604 0.002660 0.002744 316 123,722
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)