Bitcoin Adult
Bitcoin Adult (BTAD)
0.00072461 USD (9.73%)
0.00000008 BTC
Rank
1751
1H
0.15%
24H
9.73%
7D
72.43%

Market Cap

$24,759.40 USD

Volume (24h)

$1.74 USD

Circulating Supply

34,169,100 BTAD

Max Supply

--

Bitcoin Adult Latest News

Bitcoin Adult Widget Tool Addon

Customize this widget
Copy Code

About Bitcoin Adult (BTAD)

Bitcoin Adult (BTAD) is quick, secure and private actually propelled Proof of Stake people group digital money centered to turn into an extreme installment answer for grown-up media outlet. Significantly quicker, less expensive, and more adaptable than Bitcoin in its present structure, Bitcoin Adult is intended to give a versatile and practical option to Bitcoin. Utilizing evidence of stake with masternodes to verify the system, rather than confirmation of work we take care of issues like high system charges, moderate exchange times and gigantic vitality utilization. Obvious and detectable exchanges leaves clients helpless as anybody can see all related exchanges and parities. To tackle this issue, we actualized zerocoin convention which empowers every exchange to be private.


BTAD to USD Calculator
BTAD
USD

Bitcoin Adult Stock Price Chart

No team data found

Bitcoin Adult Code Progress

No github data found


Bitcoin AdultBitcoin Adult (BTAD) 12 Months Historical Price Data

# Time Open High Low Close Volume Market Cap
1 Sep 14, 2019 $0.00053428 $0.00072941 $0.00053171 $0.00072460 $0.89072967 $24,749.10
2 Sep 13, 2019 $0.00056211 $0.00074549 $0.00051242 $0.00053117 $3.24 $18,127.36
3 Sep 12, 2019 $0.00081252 $0.00086015 $0.00056139 $0.00056164 $62.94 $19,151.29
4 Sep 11, 2019 $0.00040392 $0.00100918 $0.00040292 $0.00081098 $161.11 $27,630.20
5 Sep 10, 2019 $0.00046026 $0.00051150 $0.00039992 $0.00040347 $40.96 $13,734.91
6 Sep 09, 2019 $0.00041744 $0.00046217 $0.00039044 $0.00046217 $4.38 $15,718.13
7 Sep 08, 2019 $0.00042058 $0.00042311 $0.00041626 $0.00041757 $15.59 $14,196.95
8 Sep 07, 2019 $0.00032092 $0.00052651 $0.00032089 $0.00052620 $0.62921882 $14,277.88
9 Sep 06, 2019 $0.00050419 $0.00051893 $0.00032070 $0.00032288 $17.82 $10,952.14
10 Sep 05, 2019 $0.00042336 $0.00052882 $0.00031597 $0.00050407 $128.19 $17,877.18
11 Sep 04, 2019 $0.00031845 $0.00043022 $0.00031503 $0.00042279 $0.95287991 $14,374.45
12 Sep 03, 2019 $0.00051773 $0.00051879 $0.00041290 $0.00042579 $20.36 $17,523.92
13 Sep 02, 2019 $0.00039008 $0.00051943 $0.00038983 $0.00051718 $2.05 $13,177.77
14 Sep 01, 2019 $0.00039500 $0.00048114 $0.00036595 $0.00039077 $1.97 $13,364.06
15 Aug 31, 2019 $0.00038672 $0.00048137 $0.00038656 $0.00039554 $69.43 $13,043.89
16 Aug 30, 2019 $0.00038043 $0.00057578 $0.00037596 $0.00038660 $73.15 $12,791.25
17 Aug 29, 2019 $0.00048153 $0.00048440 $0.00028208 $0.00037998 $28.15 $16,198.24
18 Aug 28, 2019 $0.00040205 $0.00051324 $0.00030421 $0.00048253 $0.30426440 $13,516.71
19 Aug 27, 2019 $0.00041515 $0.00041515 $0.00030256 $0.00040182 $0.00454923 $13,916.56
20 Aug 26, 2019 $0.00030415 $0.00041462 $0.00030415 $0.00041450 $0.06397251 $10,532.85
21 Aug 25, 2019 $0.00030477 $0.00030904 $0.00029984 $0.00030246 $4.02 $10,242.97
22 Aug 24, 2019 $0.00039994 $0.00041466 $0.00029988 $0.00030469 $0.07943109 $13,414.53
23 Aug 23, 2019 $0.00030300 $0.00041461 $0.00030224 $0.00041351 $0.51657903 $10,134.32
24 Aug 22, 2019 $0.00029425 $0.00040953 $0.00028466 $0.00040522 $6.02 $9,867.02
25 Aug 21, 2019 $0.00032910 $0.00032959 $0.00028861 $0.00029196 $72.49 $11,023.43
26 Aug 20, 2019 $0.00091247 $0.00091247 $0.00032441 $0.00032987 $67.23 $30,411.98
27 Aug 19, 2019 $0.00030996 $0.00079814 $0.00030886 $0.00079814 $41.12 $10,322.70
28 Aug 18, 2019 $0.00030695 $0.00041933 $0.00030348 $0.00030977 $78.44 $10,263.64
29 Aug 17, 2019 $0.00041507 $0.00041783 $0.00030239 $0.00030676 $11.97 $13,718.29
30 Aug 16, 2019 $0.00040938 $0.00041382 $0.00027739 $0.00039537 $111.42 $13,679.78
31 Aug 15, 2019 $0.00030318 $0.00041789 $0.00028970 $0.00041516 $53.19 $10,101.29
32 Aug 14, 2019 $0.00033046 $0.00041091 $0.00030391 $0.00030391 $15.47 $10,960.97
33 Aug 13, 2019 $0.00038306 $0.00044030 $0.00032891 $0.00033146 $4.61 $12,718.02
34 Aug 12, 2019 $0.00046027 $0.00046027 $0.00034311 $0.00038284 $9.48 $15,243.89
35 Aug 11, 2019 $0.00046399 $0.00046747 $0.00034116 $0.00045981 $16.35 $15,410.45
36 Aug 10, 2019 $0.00059398 $0.00059568 $0.00046294 $0.00046523 $17.09 $19,732.77
37 Aug 09, 2019 $0.00059870 $0.00059870 $0.00041350 $0.00059227 $0.34078234 $19,776.75
38 Aug 08, 2019 $0.00056691 $0.00059348 $0.00046526 $0.00059325 $2.34 $18,709.21
39 Aug 07, 2019 $0.00036225 $0.00057005 $0.00036162 $0.00056653 $0.76228583 $12,010.05
40 Aug 06, 2019 $0.00047182 $0.00061449 $0.00034136 $0.00035967 $7.17 $15,548.52
41 Aug 05, 2019 $0.00043876 $0.00059319 $0.00043876 $0.00047076 $2.94 $14,531.10
42 Aug 04, 2019 $0.00049958 $0.00050958 $0.00043266 $0.00043783 $5.23 $16,515.62
43 Aug 03, 2019 $0.00031560 $0.00050289 $0.00031509 $0.00049960 $1.81 $10,394.18
44 Aug 02, 2019 $0.00052087 $0.00052250 $0.00031192 $0.00031549 $8.14 $17,169.52
45 Aug 01, 2019 $0.00055865 $0.00056839 $0.00047868 $0.00052140 $10.28 $18,362.87
46 Jul 31, 2019 $0.00038386 $0.00059783 $0.00033170 $0.00055637 $10.69 $12,692.66
47 Jul 30, 2019 $0.00047600 $0.00047722 $0.00037824 $0.00038416 $1.7 $15,628.83
48 Jul 29, 2019 $0.00032115 $0.00047897 $0.00028417 $0.00047679 $1.7 $15,647.46
49 Jul 28, 2019 $0.00041426 $0.00041874 $0.00031886 $0.00031950 $3.06 $13,489.64
50 Jul 27, 2019 $0.00042561 $0.00043874 $0.00028632 $0.00041411 $3.08 $13,566.70
51 Jul 26, 2019 $0.00049397 $0.00049397 $0.00040247 $0.00042462 $2.84 $15,913.05
52 Jul 25, 2019 $0.00039189 $0.00049597 $0.00039173 $0.00049521 $0.82071829 $13,345.82
53 Jul 24, 2019 $0.00041387 $0.00045222 $0.00038420 $0.00039209 $31.05 $14,648.29
54 Jul 23, 2019 $0.00051604 $0.00051661 $0.00039944 $0.00041704 $24.46 $16,804.54
55 Jul 22, 2019 $0.00042391 $0.00052701 $0.00040957 $0.00051599 $1.7 $13,835.97
56 Jul 21, 2019 $0.00053820 $0.00054193 $0.00031715 $0.00042129 $0.46632639 $17,588.00
57 Jul 20, 2019 $0.00042149 $0.00055225 $0.00031501 $0.00054961 $0.02274089 $13,711.97
58 Jul 19, 2019 $0.00032003 $0.00053514 $0.00031124 $0.00042178 $7.16 $10,364.22
59 Jul 18, 2019 $0.00029134 $0.00059760 $0.00028845 $0.00032155 $46.93 $9,437.49
60 Jul 17, 2019 $0.00037671 $0.00068467 $0.00029062 $0.00029159 $2.73 $12,319.32
61 Jul 16, 2019 $0.00065238 $0.00068230 $0.00037479 $0.00037773 $37.92 $21,203.52
62 Jul 15, 2019 $0.00040715 $0.00074147 $0.00033165 $0.00066123 $17.34 $12,884.24
63 Jul 14, 2019 $0.00056989 $0.00056989 $0.00033197 $0.00041408 $12.65 $12,364.01
64 Jul 13, 2019 $0.00065275 $0.00065360 $0.00043558 $0.00056608 $31.42 $21,134.18
65 Jul 12, 2019 $0.00047311 $0.00068089 $0.00047099 $0.00065510 $61.09 $15,414.58
66 Jul 11, 2019 $0.00060398 $0.00078060 $0.00031031 $0.00077092 $6.38 $19,280.09
67 Jul 10, 2019 $0.00062712 $0.00065617 $0.00051275 $0.00060469 $13.8 $20,482.35
68 Jul 09, 2019 $0.00061374 $0.00062999 $0.00037423 $0.00062890 $9.01 $19,756.03
69 Jul 08, 2019 $0.00056612 $0.00061723 $0.00045047 $0.00061577 $7.1 $18,234.81
70 Jul 07, 2019 $0.00055894 $0.00057298 $0.00044648 $0.00056560 $20.37 $18,003.43
71 Jul 06, 2019 $0.00058593 $0.00069724 $0.00047618 $0.00056016 $29.36 $19,296.03
72 Jul 05, 2019 $0.00060472 $0.00060582 $0.00047665 $0.00058607 $14.66 $19,432.92
73 Jul 04, 2019 $0.00053829 $0.00070917 $0.00053078 $0.00060699 $1.69 $17,109.85
74 Jul 03, 2019 $0.00053965 $0.00056819 $0.00050140 $0.00053494 $33.06 $17,587.04
75 Jul 02, 2019 $0.00042052 $0.00069039 $0.00041248 $0.00053302 $3.6 $13,371.49
76 Jul 01, 2019 $0.00045573 $0.00056003 $0.00035765 $0.00047698 $30.7 $14,699.82
77 Jun 30, 2019 $0.00078903 $0.00080276 $0.00043477 $0.00046272 $5.12 $25,526.05
78 Jun 29, 2019 $0.00098705 $0.00098757 $0.00047084 $0.00083752 $47.02 $31,431.24
79 Jun 28, 2019 $0.00049383 $0.00099348 $0.00048565 $0.00099274 $20.46 $15,944.68
80 Jun 27, 2019 $0.00050614 $0.00078629 $0.00046183 $0.00049712 $37.94 $16,405.43
81 Jun 26, 2019 $0.00058489 $0.00060068 $0.00047400 $0.00050040 $5.87 $18,670.84
82 Jun 25, 2019 $0.00062962 $0.00079959 $0.00056629 $0.00058460 $0.43778971 $20,016.77
83 Jun 24, 2019 $0.00065029 $0.00065637 $0.00040544 $0.00062638 $143.34 $20,206.45
84 Jun 23, 2019 $0.00052950 $0.00067449 $0.00034781 $0.00064760 $9.71 $17,014.70
85 Jun 22, 2019 $0.00061083 $0.00065386 $0.00040930 $0.00052959 $6.13 $19,201.15
86 Jun 21, 2019 $0.00047602 $0.00059651 $0.00038216 $0.00059626 $4.55 $15,072.30
87 Jun 20, 2019 $0.00054967 $0.00055208 $0.00036636 $0.00047794 $11.98 $17,331.66
88 Jun 19, 2019 $0.00044929 $0.00055025 $0.00044882 $0.00054989 $8.95 $14,184.69
89 Jun 18, 2019 $0.00056075 $0.00056075 $0.00044554 $0.00044608 $1.25 $17,586.29
90 Jun 17, 2019 $0.00071968 $0.00073356 $0.00046188 $0.00056071 $12.06 $22,778.19
91 Jun 16, 2019 $0.00061865 $0.00074274 $0.00045357 $0.00072415 $21.45 $19,353.73
92 Jun 15, 2019 $0.00069500 $0.00069741 $0.00043317 $0.00061904 $16.22 $21,732.15
93 Jun 14, 2019 $0.00049385 $0.00069328 $0.00042196 $0.00069281 $0.78157920 $15,458.80
94 Jun 13, 2019 $0.00048785 $0.00049803 $0.00048407 $0.00049398 $89.52 $15,298.04
95 Jun 12, 2019 $0.00044630 $0.00062518 $0.00037464 $0.00048746 $11.02 $13,271.29
96 Jun 11, 2019 $0.00040850 $0.00047695 $0.00031091 $0.00038343 $23.72 $12,644.53
97 Jun 10, 2019 $0.00060925 $0.00061270 $0.00032534 $0.00040717 $210.94 $18,841.31
98 Jun 09, 2019 $0.00055731 $0.00071006 $0.00038107 $0.00061042 $52.8 $17,399.20
99 Jun 08, 2019 $0.00079206 $0.00079609 $0.00055159 $0.00061593 $457.88 $22,507.74
100 Jun 07, 2019 $0.00039696 $0.00092702 $0.00036847 $0.00079672 $336.67 $12,308.47
101 Jun 06, 2019 $0.00038895 $0.00050487 $0.00022076 $0.00039224 $0.23445050 $12,114.04
102 Jun 05, 2019 $0.00060998 $0.00062659 $0.00038457 $0.00038999 $79.44 $19,076.99
103 Jun 04, 2019 $0.00048430 $0.00053201 $0.00040909 $0.00053201 $49.99 $14,817.06
104 Jun 03, 2019 $0.00073192 $0.00073192 $0.00029470 $0.00049350 $9.55 $22,535.41
105 Jun 02, 2019 $0.00045338 $0.00073277 $0.00040896 $0.00073178 $1.59 $14,041.00
106 Jun 01, 2019 $0.00052944 $0.00053004 $0.00039986 $0.00045439 $5.82 $16,255.13
107 May 31, 2019 $0.00050465 $0.00057103 $0.00041212 $0.00052841 $102.43 $15,592.53
108 May 30, 2019 $0.00086543 $0.00087182 $0.00043065 $0.00050152 $71.77 $26,560.64
109 May 29, 2019 $0.00104350 $0.00104500 $0.00069048 $0.00086599 $116.15 $32,099.49
110 May 28, 2019 $0.00078914 $0.00104657 $0.00051916 $0.00104460 $25.55 $24,200.15
111 May 27, 2019 $0.00052057 $0.00079218 $0.00051981 $0.00079175 $3.64 $16,143.66
112 May 26, 2019 $0.00072170 $0.00072387 $0.00046079 $0.00051941 $107.28 $22,185.13
113 May 25, 2019 $0.00079877 $0.00081151 $0.00048041 $0.00072256 $0.39000484 $24,487.21
114 May 24, 2019 $0.00078238 $0.00081372 $0.00055475 $0.00079777 $79.95 $23,875.73
115 May 23, 2019 $0.00080191 $0.00080761 $0.00033862 $0.00078545 $119.41 $24,532.43
116 May 22, 2019 $0.00076778 $0.00081284 $0.00051914 $0.00081160 $47.36 $23,466.75
117 May 21, 2019 $0.00071517 $0.00079802 $0.00070327 $0.00077014 $2.64 $21,788.67
118 May 20, 2019 $0.00071319 $0.00072348 $0.00045988 $0.00071273 $21.78 $21,497.30
119 May 19, 2019 $0.00050601 $0.00071968 $0.00050601 $0.00071815 $98.5 $15,426.06
120 May 18, 2019 $0.00065738 $0.00103272 $0.00044104 $0.00050539 $66.17 $19,864.74
121 May 17, 2019 $0.00055076 $0.00072373 $0.00029280 $0.00064921 $56.81 $16,755.25
122 May 16, 2019 $0.00032905 $0.00055567 $0.00026399 $0.00054974 $37.83 $10,036.34
123 May 15, 2019 $0.00068417 $0.00069362 $0.00026147 $0.00032902 $9.5 $20,989.81
124 May 14, 2019 $0.00051220 $0.00070847 $0.00051220 $0.00067511 $28.02 $15,701.62
125 May 13, 2019 $0.00034763 $0.00063041 $0.00034464 $0.00047495 $0.71339834 $10,404.19
126 May 12, 2019 $0.00035893 $0.00037517 $0.00034055 $0.00034541 $0.98981076 $10,829.39
127 May 11, 2019 $0.00044600 $0.00046053 $0.00032835 $0.00043713 $6.17 $13,493.38
128 May 10, 2019 $0.00038823 $0.00044784 $0.00032307 $0.00044755 $1.2 $11,688.72
129 May 09, 2019 $0.00035932 $0.00039790 $0.00028752 $0.00038753 $0.46735275 $10,793.63
130 May 08, 2019 $0.00030553 $0.00035946 $0.00030289 $0.00035946 $23 $9,176.22
131 May 07, 2019 $0.00030597 $0.00039737 $0.00030597 $0.00031360 $68.51 $9,232.28
132 May 06, 2019 $0.00034688 $0.00034736 $0.00026981 $0.00030639 $91.19 $10,391.72
133 May 05, 2019 $0.00042169 $0.00043926 $0.00028847 $0.00034747 $17.26 $12,392.83
134 May 04, 2019 $0.00043101 $0.00046040 $0.00034841 $0.00041559 $79.41 $12,975.28
135 May 03, 2019 $0.00043993 $0.00043993 $0.00025436 $0.00032488 $6.87 $9,521.83
136 May 02, 2019 $0.00043207 $0.00044137 $0.00037749 $0.00044056 $0.50501347 $12,472.76
137 May 01, 2019 $0.00048140 $0.00048778 $0.00042896 $0.00043144 $1.32 $13,953.19
138 Apr 30, 2019 $0.00050001 $0.00050001 $0.00041942 $0.00048141 $254.42 $14,425.54
139 Apr 29, 2019 $0.00036317 $0.00050174 $0.00019118 $0.00050172 $58.38 $10,453.38
140 Apr 28, 2019 $0.00047362 $0.00053083 $0.00034193 $0.00034193 $20.39 $11,461.00
141 Apr 27, 2019 $0.00042564 $0.00053712 $0.00042261 $0.00047585 $58.76 $12,321.54
142 Apr 26, 2019 $0.00050352 $0.00090664 $0.00043869 $0.00044391 $238.25 $14,477.07
143 Apr 25, 2019 $0.00039490 $0.00096461 $0.00035205 $0.00050381 $234.09 $11,432.11
144 Apr 24, 2019 $0.00045587 $0.00054734 $0.00015888 $0.00039379 $499.49 $13,205.12
145 Apr 23, 2019 $0.00057693 $0.00132509 $0.00045412 $0.00045715 $418.83 $16,640.18
146 Apr 22, 2019 $0.00070129 $0.00070181 $0.00037885 $0.00057726 $505.39 $15,274.75
147 Apr 21, 2019 $0.00067478 $0.00080663 $0.00040328 $0.00061410 $38.49 $20,515.61
148 Apr 20, 2019 $0.00115700 $0.00117197 $0.00075237 $0.00077043 $290.88 $33,450.66
149 Apr 19, 2019 $0.00071762 $0.00130272 $0.00037798 $0.00115687 $12.27 $20,691.80
150 Apr 18, 2019 $0.00098878 $0.00100017 $0.00066136 $0.00071708 $6.19 $28,611.56
151 Apr 17, 2019 $0.00073190 $0.00099603 $0.00068410 $0.00098625 $0.26640248 $21,037.71
152 Apr 16, 2019 $0.00061503 $0.00091585 $0.00061457 $0.00073132 $109.83 $20,258.41
153 Apr 15, 2019 $0.00105310 $0.00113367 $0.00058763 $0.00061675 $154.42 $30,432.47
154 Apr 14, 2019 $0.00160743 $0.00161301 $0.00091736 $0.00104934 $21.49 $46,507.10
155 Apr 13, 2019 $0.00122315 $0.00168304 $0.00122114 $0.00161049 $182.81 $35,313.16
156 Apr 12, 2019 $0.00140701 $0.00144513 $0.00121518 $0.00122567 $12.97 $40,594.85
157 Apr 11, 2019 $0.00137468 $0.00161832 $0.00125866 $0.00140862 $7.24 $39,727.26
158 Apr 10, 2019 $0.00165157 $0.00166373 $0.00136082 $0.00136874 $31.48 $47,472.50
159 Apr 09, 2019 $0.00178693 $0.00178693 $0.00153118 $0.00165445 $152.28 $51,150.48
160 Apr 08, 2019 $0.00165509 $0.00210738 $0.00145208 $0.00178075 $55.63 $47,814.93
161 Apr 07, 2019 $0.00205292 $0.00209049 $0.00118848 $0.00166204 $325.21 $58,841.45
162 Apr 06, 2019 $0.00199974 $0.00210293 $0.00118429 $0.00204939 $264.59 $57,245.53
163 Apr 05, 2019 $0.00205533 $0.00239292 $0.00133300 $0.00200138 $109.95 $58,823.84
164 Apr 04, 2019 $0.00190838 $0.00206212 $0.00168391 $0.00205539 $60.5 $54,106.90
165 Apr 03, 2019 $0.00185317 $0.00203518 $0.00122552 $0.00189868 $229.16 $53,024.86
166 Apr 02, 2019 $0.00132837 $0.00192461 $0.00132766 $0.00184431 $11.82 $37,822.69
167 Apr 01, 2019 $0.00110609 $0.00136367 $0.00110368 $0.00132847 $229.17 $31,484.99
168 Mar 31, 2019 $0.00169072 $0.00202435 $0.00110532 $0.00110674 $605.83 $48,123.70
169 Mar 30, 2019 $0.00174794 $0.00203012 $0.00152548 $0.00169733 $556.04 $48,307.38
170 Mar 29, 2019 $0.00173857 $0.00180235 $0.00080775 $0.00174999 $3.78 $49,174.86
171 Mar 28, 2019 $0.00167458 $0.00176008 $0.00161243 $0.00172483 $3.75 $48,786.34
172 Mar 27, 2019 $0.00144828 $0.00167295 $0.00144828 $0.00167293 $181.21 $47,318.25
173 Mar 26, 2019 $0.00114536 $0.00146971 $0.00077609 $0.00144462 $209.51 $40,860.70
174 Mar 25, 2019 $0.00102935 $0.00112731 $0.00096821 $0.00103379 $62.17 $29,212.92
175 Mar 24, 2019 $0.00103757 $0.00120597 $0.00100322 $0.00102824 $69.93 $28,880.26
176 Mar 23, 2019 $0.00095385 $0.00107669 $0.00092694 $0.00103753 $80.41 $27,939.95
177 Mar 22, 2019 $0.00071551 $0.00095621 $0.00071485 $0.00095509 $107.75 $25,832.41
178 Mar 21, 2019 $0.00072534 $0.00077813 $0.00066467 $0.00071589 $108.06 $18,748.35
179 Mar 20, 2019 $0.00074091 $0.00074208 $0.00062746 $0.00072484 $30.11 $19,772.40
180 Mar 19, 2019 $0.00070087 $0.00076018 $0.00062756 $0.00073945 $73.27 $17,630.78
181 Mar 18, 2019 $0.00082145 $0.00082795 $0.00062235 $0.00070188 $137.46 $19,679.10
182 Mar 17, 2019 $0.00087029 $0.00092299 $0.00077142 $0.00082321 $26.19 $23,743.27
183 Mar 16, 2019 $0.00110538 $0.00151580 $0.00080703 $0.00087024 $61.37 $24,350.17
184 Mar 15, 2019 $0.00179468 $0.00180150 $0.00078903 $0.00110371 $330.44 $26,593.61
185 Mar 14, 2019 $0.00128662 $0.00179852 $0.00082061 $0.00179556 $27.89 $24,076.94
186 Mar 13, 2019 $0.00128226 $0.00129594 $0.00105232 $0.00128943 $441.89 $32,229.47
187 Mar 12, 2019 $0.00082517 $0.00125067 $0.00043146 $0.00125067 $483.13 $33,745.89
188 Mar 11, 2019 $0.00196718 $0.00197486 $0.00094499 $0.00145632 $6.27 $36,947.18
189 Mar 10, 2019 $0.00212827 $0.00216400 $0.00176545 $0.00196703 $340.51 $54,512.52
190 Mar 09, 2019 $0.00201501 $0.00303261 $0.00160833 $0.00212044 $1,345.40 $60,465.43
191 Mar 08, 2019 $0.00142900 $0.00202883 $0.00135638 $0.00201087 $330.97 $39,862.29
192 Mar 07, 2019 $0.00130918 $0.00133316 $0.00124687 $0.00131090 $296.47 $36,287.57
193 Mar 06, 2019 $0.00101529 $0.00130725 $0.00083860 $0.00130725 $1.17 $23,247
194 Mar 05, 2019 $0.00119673 $0.00119892 $0.00075240 $0.00101476 $83.79 $20,867.94
195 Mar 04, 2019 $0.00095018 $0.00119794 $0.00078856 $0.00119362 $14.8 $26,269.91
196 Mar 03, 2019 $0.00069417 $0.00095480 $0.00069403 $0.00095041 $14.36 $19,165.02
197 Mar 02, 2019 $0.00089198 $0.00093938 $0.00069214 $0.00069451 $4.54 $24,810.04
198 Mar 01, 2019 $0.00073151 $0.00090432 $0.00069109 $0.00089367 $35.75 $20,093.40
199 Feb 28, 2019 $0.00076947 $0.00077389 $0.00057910 $0.00073240 $24.58 $21,079.94
200 Feb 27, 2019 $0.00078050 $0.00078315 $0.00075635 $0.00077002 $11.99 $21,374.80
201 Feb 26, 2019 $0.00100714 $0.00101153 $0.00077840 $0.00077891 $1.27 $27,604.11
202 Feb 25, 2019 $0.00131021 $0.00131988 $0.00098555 $0.00101025 $28.22 $35,982.12
203 Feb 24, 2019 $0.00094209 $0.00133164 $0.00094198 $0.00131758 $9.51 $25,765.56
204 Feb 23, 2019 $0.00096589 $0.00133321 $0.00094199 $0.00094403 $106.19 $26,331.09
205 Feb 22, 2019 $0.00076317 $0.00117379 $0.00076315 $0.00096542 $62.04 $20,841.24
206 Feb 21, 2019 $0.00095985 $0.00098702 $0.00069572 $0.00076358 $62.14 $26,173.21
207 Feb 20, 2019 $0.00174625 $0.00174946 $0.00057145 $0.00095516 $165.67 $47,072.54
208 Feb 19, 2019 $0.00061700 $0.00177685 $0.00061700 $0.00175148 $1.8 $18,997.88
209 Feb 18, 2019 $0.00052130 $0.00063628 $0.00048960 $0.00061662 $8.38 $14,179.81
210 Feb 17, 2019 $0.00074866 $0.00077528 $0.00051095 $0.00051863 $8.75 $20,285.21
211 Feb 16, 2019 $0.00064324 $0.00076437 $0.00064261 $0.00076081 $10.88 $17,411.19
212 Feb 15, 2019 $0.00067392 $0.00069024 $0.00048550 $0.00057099 $44.56 $18,223.49
213 Feb 14, 2019 $0.00063582 $0.00068211 $0.00048912 $0.00067483 $70.08 $17,210.70
214 Feb 13, 2019 $0.00065056 $0.00071765 $0.00037313 $0.00063532 $136.75 $17,533.35
215 Feb 12, 2019 $0.00068277 $0.00068277 $0.00030889 $0.00064981 $4.74 $18,201.50
216 Feb 11, 2019 $0.00078381 $0.00078381 $0.00067562 $0.00068264 $11.35 $20,907.20
217 Feb 10, 2019 $0.00102919 $0.00105733 $0.00065519 $0.00078148 $1.73 $28,325.74
218 Feb 09, 2019 $0.00099804 $0.00105527 $0.00086773 $0.00102698 $20.2 $27,754.10
219 Feb 08, 2019 $0.00079668 $0.00106044 $0.00077860 $0.00099246 $13.65 $21,330.71
220 Feb 07, 2019 $0.00061747 $0.00101949 $0.00061620 $0.00079683 $4.35 $16,489.81
221 Feb 06, 2019 $0.00062617 $0.00105756 $0.00058539 $0.00061760 $23.66 $16,680.80
222 Feb 05, 2019 $0.00176267 $0.00184751 $0.00062106 $0.00062248 $258.53 $46,946.90
223 Feb 04, 2019 $0.00101523 $0.00179669 $0.00044651 $0.00176511 $8.25 $27,006.79
224 Feb 03, 2019 $0.00108421 $0.00108640 $0.00097282 $0.00101274 $200.61 $28,710.71
225 Feb 02, 2019 $0.00049351 $0.00108731 $0.00048779 $0.00107669 $96.48 $23,233.11
226 Feb 01, 2019 $0.00081297 $0.00101175 $0.00042010 $0.00049703 $115.92 $21,539.96
227 Jan 31, 2019 $0.00044996 $0.00081710 $0.00044938 $0.00081430 $225.4 $11,915.54
228 Jan 30, 2019 $0.00090871 $0.00090874 $0.00041321 $0.00044980 $44.07 $23,947.41
229 Jan 29, 2019 $0.00093333 $0.00103079 $0.00067061 $0.00091060 $92.64 $24,691.58
230 Jan 28, 2019 $0.00072896 $0.00093612 $0.00041213 $0.00093525 $28.12 $19,175.46
231 Jan 27, 2019 $0.00066430 $0.00132761 $0.00065847 $0.00073017 $22.97 $17,505.49
232 Jan 26, 2019 $0.00099070 $0.00118596 $0.00053320 $0.00066402 $303.61 $26,052.79
233 Jan 25, 2019 $0.00090381 $0.00147169 $0.00090232 $0.00099095 $574.63 $31,179.79
234 Jan 24, 2019 $0.00092357 $0.00113566 $0.00090023 $0.00090319 $115.82 $24,268.59
235 Jan 23, 2019 $0.00138758 $0.00153978 $0.00091852 $0.00092342 $210.55 $40,352.59
236 Jan 22, 2019 $0.00116206 $0.00215122 $0.00108341 $0.00138926 $95.32 $30,403.80
237 Jan 21, 2019 $0.00248564 $0.00257883 $0.00116214 $0.00116214 $167.02 $67,345.09
238 Jan 20, 2019 $0.00284363 $0.00287179 $0.00170202 $0.00259553 $384.44 $74,392.50
239 Jan 19, 2019 $0.00144024 $0.00286029 $0.00133942 $0.00284850 $105.31 $35,001.27
240 Jan 18, 2019 $0.00095415 $0.00144494 $0.00094217 $0.00144494 $30.85 $24,858.89
241 Jan 17, 2019 $0.00092474 $0.00104043 $0.00092474 $0.00095463 $34.33 $24,354.79
242 Jan 16, 2019 $0.00127353 $0.00132322 $0.00091490 $0.00092523 $11.53 $32,827.60
243 Jan 15, 2019 $0.00086699 $0.00152993 $0.00086699 $0.00128372 $74.63 $22,405.07
244 Jan 14, 2019 $0.00092221 $0.00137355 $0.00076186 $0.00076505 $144.24 $23,735.18
245 Jan 13, 2019 $0.00097082 $0.00106325 $0.00092007 $0.00092161 $129.6 $25,037.35
246 Jan 12, 2019 $0.00149853 $0.00150269 $0.00096674 $0.00096977 $106.82 $38,652.05
247 Jan 11, 2019 $0.00161722 $0.00182439 $0.00143060 $0.00149727 $147.54 $41,751.86
248 Jan 10, 2019 $0.00201770 $0.00217474 $0.00161321 $0.00161720 $26.1 $52,193.27
249 Jan 09, 2019 $0.00199265 $0.00216331 $0.00187981 $0.00201767 $43.27 $51,577.82
250 Jan 08, 2019 $0.00220304 $0.00222788 $0.00192266 $0.00198358 $21 $56,941.61
251 Jan 07, 2019 $0.00224268 $0.00225032 $0.00197096 $0.00220108 $82.3 $57,998.09
252 Jan 06, 2019 $0.00196964 $0.00225253 $0.00188446 $0.00224541 $42.64 $50,804.68
253 Jan 05, 2019 $0.00176957 $0.00209425 $0.00176957 $0.00197248 $80.26 $45,813.29
254 Jan 04, 2019 $0.00210415 $0.00210415 $0.00175941 $0.00182630 $141.25 $53,730.15
255 Jan 03, 2019 $0.00237149 $0.00237641 $0.00204163 $0.00225396 $225.9 $60,804.65
256 Jan 02, 2019 $0.00222220 $0.00234862 $0.00217698 $0.00226580 $170.4 $56,728.76
257 Jan 01, 2019 $0.00223223 $0.00250120 $0.00211377 $0.00222094 $178.66 $57,031.86
258 Dec 31, 2018 $0.00307813 $0.00319733 $0.00221683 $0.00223284 $405.03 $78,378.72
259 Dec 30, 2018 $0.00261079 $0.00335411 $0.00258624 $0.00306768 $352.67 $69,691.06
260 Dec 29, 2018 $0.00328197 $0.00347052 $0.00230759 $0.00270591 $854.05 $83,801.49
261 Dec 28, 2018 $0.00218047 $0.00367183 $0.00190493 $0.00312677 $231.58 $55,169.93
262 Dec 27, 2018 $0.00250936 $0.00271372 $0.00184681 $0.00218379 $360.6 $63,087.36
263 Dec 26, 2018 $0.00330946 $0.00330946 $0.00176529 $0.00251654 $522.44 $81,150.93
264 Dec 25, 2018 $0.00299927 $0.00338839 $0.00252820 $0.00329110 $226.5 $74,518.04
265 Dec 24, 2018 $0.00319758 $0.00408967 $0.00299458 $0.00301167 $397.96 $78,542.04
266 Dec 23, 2018 $0.00352729 $0.00402466 $0.00317895 $0.00319321 $353.82 $89,011.38
267 Dec 22, 2018 $0.00435329 $0.00443711 $0.00346217 $0.00352017 $97.5 $109,857.13
268 Dec 21, 2018 $0.00419799 $0.00452665 $0.00367925 $0.00435476 $146.52 $104,996.76
269 Dec 20, 2018 $0.00366759 $0.00420412 $0.00287301 $0.00418982 $285.48 $91,178.36
270 Dec 19, 2018 $0.00361978 $0.00430740 $0.00339746 $0.00365251 $198.68 $90,457.51
271 Dec 18, 2018 $0.00358689 $0.00410223 $0.00347350 $0.00399543 $316.94 $90,484.27
272 Dec 17, 2018 $0.00305100 $0.00390102 $0.00304683 $0.00358530 $142.53 $76,641.37
273 Dec 16, 2018 $0.00324441 $0.00364025 $0.00304461 $0.00305456 $92.66 $81,102.94
274 Dec 15, 2018 $0.00362399 $0.00363472 $0.00307545 $0.00322190 $149.81 $90,858.38
275 Dec 14, 2018 $0.00346136 $0.00361673 $0.00301535 $0.00311950 $234.29 $85,777.72
276 Dec 13, 2018 $0.00351778 $0.00420252 $0.00346905 $0.00364812 $336.35 $87,577.52
277 Dec 12, 2018 $0.00399378 $0.00426196 $0.00350014 $0.00350899 $184.2 $99,196.09
278 Dec 11, 2018 $0.00454725 $0.00512563 $0.00383494 $0.00401078 $644.34 $113,213.43
279 Dec 10, 2018 $0.00420674 $0.00528625 $0.00404120 $0.00457911 $333.28 $100,669
280 Dec 09, 2018 $0.00364602 $0.00456126 $0.00360176 $0.00420071 $116.37 $89,436.14
281 Dec 08, 2018 $0.00284500 $0.00428196 $0.00282290 $0.00363705 $471.64 $69,341.80
282 Dec 07, 2018 $0.00500672 $0.00553693 $0.00269462 $0.00282296 $1,136.42 $114,532.25
283 Dec 06, 2018 $0.00263927 $0.00670950 $0.00263927 $0.00548867 $259.36 $64,199.19
284 Dec 05, 2018 $0.00286564 $0.00337072 $0.00265175 $0.00266121 $183.41 $69,300.02
285 Dec 04, 2018 $0.00345127 $0.00348419 $0.00283868 $0.00284656 $245.66 $83,906.12
286 Dec 03, 2018 $0.00294389 $0.00369698 $0.00280407 $0.00347497 $257.44 $70,839.51
287 Dec 02, 2018 $0.00297194 $0.00358971 $0.00290225 $0.00295453 $308.52 $71,691.48
288 Dec 01, 2018 $0.00301163 $0.00394985 $0.00276146 $0.00298303 $156.47 $71,732.39
289 Nov 30, 2018 $0.00361945 $0.00361945 $0.00278352 $0.00300775 $168.19 $85,707.54
290 Nov 29, 2018 $0.00356201 $0.00362255 $0.00285429 $0.00362255 $298.78 $67,969.80
291 Nov 28, 2018 $0.00366604 $0.00385703 $0.00257712 $0.00353227 $416.05 $87,082.82
292 Nov 27, 2018 $0.00258772 $0.00366542 $0.00251956 $0.00364480 $454.76 $60,628.36
293 Nov 26, 2018 $0.00333600 $0.00400762 $0.00248902 $0.00308584 $578.98 $78,950.62
294 Nov 25, 2018 $0.00276579 $0.00409694 $0.00252535 $0.00332868 $58.89 $64,817.14
295 Nov 24, 2018 $0.00307209 $0.00339524 $0.00290787 $0.00299631 $197.18 $71,770.01
296 Nov 23, 2018 $0.00420628 $0.00422848 $0.00294417 $0.00306968 $168.67 $81,474.30
297 Nov 22, 2018 $0.00596074 $0.00596870 $0.00359601 $0.00428886 $264.08 $137,344.52
298 Nov 21, 2018 $0.00372567 $0.00577834 $0.00355810 $0.00571309 $273.98 $84,957.41
299 Nov 20, 2018 $0.00406091 $0.00509002 $0.00342908 $0.00365195 $397.11 $94,586.42
300 Nov 19, 2018 $0.00637637 $0.00908514 $0.00404599 $0.00409453 $459.42 $147,246.64
301 Nov 18, 2018 $0.00503081 $0.00741436 $0.00453305 $0.00638766 $195.31 $116,034.48
302 Nov 17, 2018 $0.00432401 $0.00640227 $0.00430482 $0.00503824 $87.74 $99,205.83
303 Nov 16, 2018 $0.00653590 $0.00805951 $0.00419057 $0.00426611 $447.45 $149,965.91
304 Nov 15, 2018 $0.00508678 $0.00923076 $0.00479540 $0.00645922 $1,476.67 $116,148.42
305 Nov 14, 2018 $0.01018751 $0.01168748 $0.00417295 $0.00504612 $1,034.23 $231,904.73
306 Nov 13, 2018 $0.00964137 $0.01229985 $0.00697833 $0.01016177 $2,657.01 $219,146.20
307 Nov 12, 2018 $0.00480525 $0.01185237 $0.00415638 $0.00962493 $209.58 $110,289.62
308 Nov 11, 2018 $0.00398715 $0.00480332 $0.00375923 $0.00480239 $189.33 $90,285.95
309 Nov 10, 2018 $0.00421287 $0.00476063 $0.00381302 $0.00397229 $290.51 $91,414.94
310 Nov 09, 2018 $0.00559627 $0.00561967 $0.00408721 $0.00438630 $284.69 $127,109.94
311 Nov 08, 2018 $0.00411614 $0.00564706 $0.00391141 $0.00559579 $250.62 $92,799.10
312 Nov 07, 2018 $0.00603671 $0.00609552 $0.00331008 $0.00411726 $396.48 $135,774.02
313 Nov 06, 2018 $0.00827593 $0.00827593 $0.00322744 $0.00600640 $374.55 $154,402.91
314 Nov 05, 2018 $0.00654328 $0.01149369 $0.00624397 $0.00826664 $772.73 $140,256.70
315 Nov 04, 2018 $0.00641218 $0.00801158 $0.00596109 $0.00647841 $217.11 $143,723.33
316 Nov 03, 2018 $0.00628847 $0.00923018 $0.00616070 $0.00641130 $215.95 $143,665.33
317 Nov 02, 2018 $0.00891687 $0.01002428 $0.00628847 $0.00628847 $1,037.27 $200,643.11
318 Nov 01, 2018 $0.00964779 $0.01190697 $0.00661160 $0.00661160 $923.07 $147,598.78
319 Oct 31, 2018 $0.01328056 $0.01335767 $0.00880216 $0.01013502 $832.91 $296,886.50
320 Oct 30, 2018 $0.00954089 $0.01338965 $0.00881136 $0.01333710 $650.38 $224,310.91
321 Oct 29, 2018 $0.01329628 $0.01330032 $0.00952755 $0.00953513 $534.62 $231,312.75
322 Oct 28, 2018 $0.01011162 $0.01402254 $0.01011162 $0.01303993 $414.32 $288,385.41
323 Oct 27, 2018 $0.01045580 $0.01308847 $0.00979874 $0.01011656 $1,010.86 $222,969
324 Oct 26, 2018 $0.01215055 $0.01449796 $0.01041034 $0.01041083 $429.72 $266,751
325 Oct 25, 2018 $0.01183113 $0.01319132 $0.01127511 $0.01291530 $566 $259,453
326 Oct 24, 2018 $0.01281941 $0.01585968 $0.01177514 $0.01177595 $435.65 $282,183
327 Oct 23, 2018 $0.01588005 $0.01595603 $0.01275891 $0.01277699 $479.68 $348,668
328 Oct 22, 2018 $0.01400524 $0.01603351 $0.01313881 $0.01588296 $689.87 $304,446
329 Oct 21, 2018 $0.01366576 $0.01621333 $0.01357708 $0.01399794 $560.19 $319,856
330 Oct 20, 2018 $0.01417062 $0.01737271 $0.01366927 $0.01374483 $472.75 $308,627
331 Oct 19, 2018 $0.01452289 $0.01892582 $0.01411527 $0.01417527 $949.04 $315,060
332 Oct 18, 2018 $0.01673617 $0.02023525 $0.01438966 $0.01498593 $616.02 $358,296
333 Oct 17, 2018 $0.01259321 $0.01824554 $0.01250372 $0.01673122 $347.91 $269,191
334 Oct 16, 2018 $0.01551602 $0.01976042 $0.01214209 $0.01235754 $1,095.46 $330,109
335 Oct 15, 2018 $0.02082534 $0.02163109 $0.01804429 $0.01805003 $978.88 $443,354
336 Oct 14, 2018 $0.02050842 $0.02409699 $0.01963674 $0.02080886 $2,178.03 $439,082
337 Oct 13, 2018 $0.02169479 $0.02495078 $0.01980283 $0.02241379 $522.12 $461,300
338 Oct 12, 2018 $0.02065166 $0.02255465 $0.01957513 $0.02171852 $825.3 $0
339 Oct 11, 2018 $0.02485360 $0.02485360 $0.02036393 $0.02113162 $870.79 $0
340 Oct 10, 2018 $0.02398247 $0.02634794 $0.02131551 $0.02493820 $1,756.43 $0
341 Oct 09, 2018 $0.02632320 $0.02864291 $0.02215541 $0.02215615 $2,599.67 $0
342 Oct 08, 2018 $0.02322948 $0.02858542 $0.02241364 $0.02662732 $1,717.67 $0
343 Oct 07, 2018 $0.02255378 $0.02912703 $0.02174126 $0.02322931 $1,693.57 $0
344 Oct 06, 2018 $0.02698868 $0.03017433 $0.02126847 $0.02261262 $1,626.68 $0
345 Oct 05, 2018 $0.02944493 $0.03126342 $0.02280306 $0.02694807 $4,117.12 $0
346 Oct 04, 2018 $0.01868459 $0.06599101 $0.01868235 $0.03125466 $1,456.38 $0
347 Oct 03, 2018 $0.01998378 $0.02106574 $0.01814728 $0.01993645 $1,591.25 $0
348 Oct 02, 2018 $0.02480965 $0.02554652 $0.01853247 $0.02008046 $1,610.32 $0
349 Oct 01, 2018 $0.02018452 $0.02774603 $0.02004481 $0.02476648 $1,123.89 $0
350 Sep 30, 2018 $0.02123747 $0.02582561 $0.01995182 $0.02021665 $960.44 $0
351 Sep 29, 2018 $0.02521715 $0.02619461 $0.02104407 $0.02128374 $1,824.61 $0
352 Sep 28, 2018 $0.02798727 $0.02888811 $0.02122189 $0.02525702 $1,864.58 $0
353 Sep 27, 2018 $0.02522223 $0.02858764 $0.02153242 $0.02800759 $3,814.91 $0
354 Sep 26, 2018 $0.03323819 $0.03452273 $0.02071134 $0.02520106 $2,492.38 $0
355 Sep 25, 2018 $0.03908093 $0.03908093 $0.02910307 $0.03311765 $2,161.93 $0
356 Sep 24, 2018 $0.03591217 $0.04342549 $0.03453654 $0.03903167 $5,175.97 $0
357 Sep 23, 2018 $0.04259254 $0.06075538 $0.03554288 $0.03554288 $4,102.19 $0
358 Sep 22, 2018 $0.04655635 $0.04785954 $0.03598577 $0.04222107 $4,288.78 $0
359 Sep 21, 2018 $0.03513487 $0.04642045 $0.03430373 $0.04632574 $4,249.96 $0
360 Sep 20, 2018 $0.03458818 $0.04098268 $0.03347155 $0.03609100 $2,406.95 $0
361 Sep 19, 2018 $0.03764120 $0.04140508 $0.03373161 $0.03442820 $1,872.08 $0
362 Sep 18, 2018 $0.04024393 $0.04710865 $0.03262476 $0.03765203 $4,810.17 $0
363 Sep 17, 2018 $0.04211796 $0.04693739 $0.03191714 $0.04030805 $4,831.81 $0
364 Sep 16, 2018 $0.04980327 $0.05215259 $0.04041173 $0.04779823 $3,515.33 $0
365 Sep 15, 2018 $0.03960704 $0.05169203 $0.03268300 $0.04982562 $2,530.46 $0

Bitcoin Adult Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $0.11463359 0.18% 3.46% $5.08 M 44,303,312 $445.15 K Travala.com seven day chart
2 $3.68 1.24% 0.81% $4.43 M 1,204,581 $9.13 K Melon seven day chart
3 $0.00170143 0.51% 10.71% $102.12 K 60,017,415 $5.80 Asian Dragon seven day chart
4 $0.27234822 0.93% 1.76% $50.09 K 183,914 $49.07 K Dynamite seven day chart
5 $0.00031055 0.15% -60.40% $7.42 K 23,899,855 $6.52 Elliot Coin seven day chart
6 $0.00761367 -0.05% -0.04% $0.00 ? $430.18 K CNNS seven day chart
7 $0.05923049 -20.42% -30.76% $0.00 ? $11.68 InnovaMinex seven day chart


* All Date/Time are in UTC time.