Bitcoin Adult
Bitcoin Adult (BTAD)
0.00080858 USD (1.2%)
0.00000010 BTC
Rank
1709
1H
-0%
24H
1.2%
7D
7.92%
Market Cap
$24,771.30 USD
Volume (24h)
$26.91 USD
Circulating Supply
30,635,600 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 Live 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 May 24, 2019 $0.00078238 $0.00081372 $0.00055475 $0.00079777 $79.95 $23,875.73
2 May 23, 2019 $0.00080191 $0.00080761 $0.00033862 $0.00078545 $119.41 $24,532.43
3 May 22, 2019 $0.00076778 $0.00081284 $0.00051914 $0.00081160 $47.36 $23,466.75
4 May 21, 2019 $0.00071517 $0.00079802 $0.00070327 $0.00077014 $2.64 $21,788.67
5 May 20, 2019 $0.00071319 $0.00072348 $0.00045988 $0.00071273 $21.78 $21,497.30
6 May 19, 2019 $0.00050601 $0.00071968 $0.00050601 $0.00071815 $98.5 $15,426.06
7 May 18, 2019 $0.00065738 $0.00103272 $0.00044104 $0.00050539 $66.17 $19,864.74
8 May 17, 2019 $0.00055076 $0.00072373 $0.00029280 $0.00064921 $56.81 $16,755.25
9 May 16, 2019 $0.00032905 $0.00055567 $0.00026399 $0.00054974 $37.83 $10,036.34
10 May 15, 2019 $0.00068417 $0.00069362 $0.00026147 $0.00032902 $9.5 $20,989.81
11 May 14, 2019 $0.00051220 $0.00070847 $0.00051220 $0.00067511 $28.02 $15,701.62
12 May 13, 2019 $0.00034763 $0.00063041 $0.00034464 $0.00047495 $0.71339834 $10,404.19
13 May 12, 2019 $0.00035893 $0.00037517 $0.00034055 $0.00034541 $0.98981076 $10,829.39
14 May 11, 2019 $0.00044600 $0.00046053 $0.00032835 $0.00043713 $6.17 $13,493.38
15 May 10, 2019 $0.00038823 $0.00044784 $0.00032307 $0.00044755 $1.2 $11,688.72
16 May 09, 2019 $0.00035932 $0.00039790 $0.00028752 $0.00038753 $0.46735275 $10,793.63
17 May 08, 2019 $0.00030553 $0.00035946 $0.00030289 $0.00035946 $23 $9,176.22
18 May 07, 2019 $0.00030597 $0.00039737 $0.00030597 $0.00031360 $68.51 $9,232.28
19 May 06, 2019 $0.00034688 $0.00034736 $0.00026981 $0.00030639 $91.19 $10,391.72
20 May 05, 2019 $0.00042169 $0.00043926 $0.00028847 $0.00034747 $17.26 $12,392.83
21 May 04, 2019 $0.00043101 $0.00046040 $0.00034841 $0.00041559 $79.41 $12,975.28
22 May 03, 2019 $0.00043993 $0.00043993 $0.00025436 $0.00032488 $6.87 $9,521.83
23 May 02, 2019 $0.00043207 $0.00044137 $0.00037749 $0.00044056 $0.50501347 $12,472.76
24 May 01, 2019 $0.00048140 $0.00048778 $0.00042896 $0.00043144 $1.32 $13,953.19
25 Apr 30, 2019 $0.00050001 $0.00050001 $0.00041942 $0.00048141 $254.42 $14,425.54
26 Apr 29, 2019 $0.00036317 $0.00050174 $0.00019118 $0.00050172 $58.38 $10,453.38
27 Apr 28, 2019 $0.00047362 $0.00053083 $0.00034193 $0.00034193 $20.39 $11,461.00
28 Apr 27, 2019 $0.00042564 $0.00053712 $0.00042261 $0.00047585 $58.76 $12,321.54
29 Apr 26, 2019 $0.00050352 $0.00090664 $0.00043869 $0.00044391 $238.25 $14,477.07
30 Apr 25, 2019 $0.00039490 $0.00096461 $0.00035205 $0.00050381 $234.09 $11,432.11
31 Apr 24, 2019 $0.00045587 $0.00054734 $0.00015888 $0.00039379 $499.49 $13,205.12
32 Apr 23, 2019 $0.00057693 $0.00132509 $0.00045412 $0.00045715 $418.83 $16,640.18
33 Apr 22, 2019 $0.00070129 $0.00070181 $0.00037885 $0.00057726 $505.39 $15,274.75
34 Apr 21, 2019 $0.00067478 $0.00080663 $0.00040328 $0.00061410 $38.49 $20,515.61
35 Apr 20, 2019 $0.00115700 $0.00117197 $0.00075237 $0.00077043 $290.88 $33,450.66
36 Apr 19, 2019 $0.00071762 $0.00130272 $0.00037798 $0.00115687 $12.27 $20,691.80
37 Apr 18, 2019 $0.00098878 $0.00100017 $0.00066136 $0.00071708 $6.19 $28,611.56
38 Apr 17, 2019 $0.00073190 $0.00099603 $0.00068410 $0.00098625 $0.26640248 $21,037.71
39 Apr 16, 2019 $0.00061503 $0.00091585 $0.00061457 $0.00073132 $109.83 $20,258.41
40 Apr 15, 2019 $0.00105310 $0.00113367 $0.00058763 $0.00061675 $154.42 $30,432.47
41 Apr 14, 2019 $0.00160743 $0.00161301 $0.00091736 $0.00104934 $21.49 $46,507.10
42 Apr 13, 2019 $0.00122315 $0.00168304 $0.00122114 $0.00161049 $182.81 $35,313.16
43 Apr 12, 2019 $0.00140701 $0.00144513 $0.00121518 $0.00122567 $12.97 $40,594.85
44 Apr 11, 2019 $0.00137468 $0.00161832 $0.00125866 $0.00140862 $7.24 $39,727.26
45 Apr 10, 2019 $0.00165157 $0.00166373 $0.00136082 $0.00136874 $31.48 $47,472.50
46 Apr 09, 2019 $0.00178693 $0.00178693 $0.00153118 $0.00165445 $152.28 $51,150.48
47 Apr 08, 2019 $0.00165509 $0.00210738 $0.00145208 $0.00178075 $55.63 $47,814.93
48 Apr 07, 2019 $0.00205292 $0.00209049 $0.00118848 $0.00166204 $325.21 $58,841.45
49 Apr 06, 2019 $0.00199974 $0.00210293 $0.00118429 $0.00204939 $264.59 $57,245.53
50 Apr 05, 2019 $0.00205533 $0.00239292 $0.00133300 $0.00200138 $109.95 $58,823.84
51 Apr 04, 2019 $0.00190838 $0.00206212 $0.00168391 $0.00205539 $60.5 $54,106.90
52 Apr 03, 2019 $0.00185317 $0.00203518 $0.00122552 $0.00189868 $229.16 $53,024.86
53 Apr 02, 2019 $0.00132837 $0.00192461 $0.00132766 $0.00184431 $11.82 $37,822.69
54 Apr 01, 2019 $0.00110609 $0.00136367 $0.00110368 $0.00132847 $229.17 $31,484.99
55 Mar 31, 2019 $0.00169072 $0.00202435 $0.00110532 $0.00110674 $605.83 $48,123.70
56 Mar 30, 2019 $0.00174794 $0.00203012 $0.00152548 $0.00169733 $556.04 $48,307.38
57 Mar 29, 2019 $0.00173857 $0.00180235 $0.00080775 $0.00174999 $3.78 $49,174.86
58 Mar 28, 2019 $0.00167458 $0.00176008 $0.00161243 $0.00172483 $3.75 $48,786.34
59 Mar 27, 2019 $0.00144828 $0.00167295 $0.00144828 $0.00167293 $181.21 $47,318.25
60 Mar 26, 2019 $0.00114536 $0.00146971 $0.00077609 $0.00144462 $209.51 $40,860.70
61 Mar 25, 2019 $0.00102935 $0.00112731 $0.00096821 $0.00103379 $62.17 $29,212.92
62 Mar 24, 2019 $0.00103757 $0.00120597 $0.00100322 $0.00102824 $69.93 $28,880.26
63 Mar 23, 2019 $0.00095385 $0.00107669 $0.00092694 $0.00103753 $80.41 $27,939.95
64 Mar 22, 2019 $0.00071551 $0.00095621 $0.00071485 $0.00095509 $107.75 $25,832.41
65 Mar 21, 2019 $0.00072534 $0.00077813 $0.00066467 $0.00071589 $108.06 $18,748.35
66 Mar 20, 2019 $0.00074091 $0.00074208 $0.00062746 $0.00072484 $30.11 $19,772.40
67 Mar 19, 2019 $0.00070087 $0.00076018 $0.00062756 $0.00073945 $73.27 $17,630.78
68 Mar 18, 2019 $0.00082145 $0.00082795 $0.00062235 $0.00070188 $137.46 $19,679.10
69 Mar 17, 2019 $0.00087029 $0.00092299 $0.00077142 $0.00082321 $26.19 $23,743.27
70 Mar 16, 2019 $0.00110538 $0.00151580 $0.00080703 $0.00087024 $61.37 $24,350.17
71 Mar 15, 2019 $0.00179468 $0.00180150 $0.00078903 $0.00110371 $330.44 $26,593.61
72 Mar 14, 2019 $0.00128662 $0.00179852 $0.00082061 $0.00179556 $27.89 $24,076.94
73 Mar 13, 2019 $0.00128226 $0.00129594 $0.00105232 $0.00128943 $441.89 $32,229.47
74 Mar 12, 2019 $0.00082517 $0.00125067 $0.00043146 $0.00125067 $483.13 $33,745.89
75 Mar 11, 2019 $0.00196718 $0.00197486 $0.00094499 $0.00145632 $6.27 $36,947.18
76 Mar 10, 2019 $0.00212827 $0.00216400 $0.00176545 $0.00196703 $340.51 $54,512.52
77 Mar 09, 2019 $0.00201501 $0.00303261 $0.00160833 $0.00212044 $1,345.40 $60,465.43
78 Mar 08, 2019 $0.00142900 $0.00202883 $0.00135638 $0.00201087 $330.97 $39,862.29
79 Mar 07, 2019 $0.00130918 $0.00133316 $0.00124687 $0.00131090 $296.47 $36,287.57
80 Mar 06, 2019 $0.00101529 $0.00130725 $0.00083860 $0.00130725 $1.17 $23,247
81 Mar 05, 2019 $0.00119673 $0.00119892 $0.00075240 $0.00101476 $83.79 $20,867.94
82 Mar 04, 2019 $0.00095018 $0.00119794 $0.00078856 $0.00119362 $14.8 $26,269.91
83 Mar 03, 2019 $0.00069417 $0.00095480 $0.00069403 $0.00095041 $14.36 $19,165.02
84 Mar 02, 2019 $0.00089198 $0.00093938 $0.00069214 $0.00069451 $4.54 $24,810.04
85 Mar 01, 2019 $0.00073151 $0.00090432 $0.00069109 $0.00089367 $35.75 $20,093.40
86 Feb 28, 2019 $0.00076947 $0.00077389 $0.00057910 $0.00073240 $24.58 $21,079.94
87 Feb 27, 2019 $0.00078050 $0.00078315 $0.00075635 $0.00077002 $11.99 $21,374.80
88 Feb 26, 2019 $0.00100714 $0.00101153 $0.00077840 $0.00077891 $1.27 $27,604.11
89 Feb 25, 2019 $0.00131021 $0.00131988 $0.00098555 $0.00101025 $28.22 $35,982.12
90 Feb 24, 2019 $0.00094209 $0.00133164 $0.00094198 $0.00131758 $9.51 $25,765.56
91 Feb 23, 2019 $0.00096589 $0.00133321 $0.00094199 $0.00094403 $106.19 $26,331.09
92 Feb 22, 2019 $0.00076317 $0.00117379 $0.00076315 $0.00096542 $62.04 $20,841.24
93 Feb 21, 2019 $0.00095985 $0.00098702 $0.00069572 $0.00076358 $62.14 $26,173.21
94 Feb 20, 2019 $0.00174625 $0.00174946 $0.00057145 $0.00095516 $165.67 $47,072.54
95 Feb 19, 2019 $0.00061700 $0.00177685 $0.00061700 $0.00175148 $1.8 $18,997.88
96 Feb 18, 2019 $0.00052130 $0.00063628 $0.00048960 $0.00061662 $8.38 $14,179.81
97 Feb 17, 2019 $0.00074866 $0.00077528 $0.00051095 $0.00051863 $8.75 $20,285.21
98 Feb 16, 2019 $0.00064324 $0.00076437 $0.00064261 $0.00076081 $10.88 $17,411.19
99 Feb 15, 2019 $0.00067392 $0.00069024 $0.00048550 $0.00057099 $44.56 $18,223.49
100 Feb 14, 2019 $0.00063582 $0.00068211 $0.00048912 $0.00067483 $70.08 $17,210.70
101 Feb 13, 2019 $0.00065056 $0.00071765 $0.00037313 $0.00063532 $136.75 $17,533.35
102 Feb 12, 2019 $0.00068277 $0.00068277 $0.00030889 $0.00064981 $4.74 $18,201.50
103 Feb 11, 2019 $0.00078381 $0.00078381 $0.00067562 $0.00068264 $11.35 $20,907.20
104 Feb 10, 2019 $0.00102919 $0.00105733 $0.00065519 $0.00078148 $1.73 $28,325.74
105 Feb 09, 2019 $0.00099804 $0.00105527 $0.00086773 $0.00102698 $20.2 $27,754.10
106 Feb 08, 2019 $0.00079668 $0.00106044 $0.00077860 $0.00099246 $13.65 $21,330.71
107 Feb 07, 2019 $0.00061747 $0.00101949 $0.00061620 $0.00079683 $4.35 $16,489.81
108 Feb 06, 2019 $0.00062617 $0.00105756 $0.00058539 $0.00061760 $23.66 $16,680.80
109 Feb 05, 2019 $0.00176267 $0.00184751 $0.00062106 $0.00062248 $258.53 $46,946.90
110 Feb 04, 2019 $0.00101523 $0.00179669 $0.00044651 $0.00176511 $8.25 $27,006.79
111 Feb 03, 2019 $0.00108421 $0.00108640 $0.00097282 $0.00101274 $200.61 $28,710.71
112 Feb 02, 2019 $0.00049351 $0.00108731 $0.00048779 $0.00107669 $96.48 $23,233.11
113 Feb 01, 2019 $0.00081297 $0.00101175 $0.00042010 $0.00049703 $115.92 $21,539.96
114 Jan 31, 2019 $0.00044996 $0.00081710 $0.00044938 $0.00081430 $225.4 $11,915.54
115 Jan 30, 2019 $0.00090871 $0.00090874 $0.00041321 $0.00044980 $44.07 $23,947.41
116 Jan 29, 2019 $0.00093333 $0.00103079 $0.00067061 $0.00091060 $92.64 $24,691.58
117 Jan 28, 2019 $0.00072896 $0.00093612 $0.00041213 $0.00093525 $28.12 $19,175.46
118 Jan 27, 2019 $0.00066430 $0.00132761 $0.00065847 $0.00073017 $22.97 $17,505.49
119 Jan 26, 2019 $0.00099070 $0.00118596 $0.00053320 $0.00066402 $303.61 $26,052.79
120 Jan 25, 2019 $0.00090381 $0.00147169 $0.00090232 $0.00099095 $574.63 $31,179.79
121 Jan 24, 2019 $0.00092357 $0.00113566 $0.00090023 $0.00090319 $115.82 $24,268.59
122 Jan 23, 2019 $0.00138758 $0.00153978 $0.00091852 $0.00092342 $210.55 $40,352.59
123 Jan 22, 2019 $0.00116206 $0.00215122 $0.00108341 $0.00138926 $95.32 $30,403.80
124 Jan 21, 2019 $0.00248564 $0.00257883 $0.00116214 $0.00116214 $167.02 $67,345.09
125 Jan 20, 2019 $0.00284363 $0.00287179 $0.00170202 $0.00259553 $384.44 $74,392.50
126 Jan 19, 2019 $0.00144024 $0.00286029 $0.00133942 $0.00284850 $105.31 $35,001.27
127 Jan 18, 2019 $0.00095415 $0.00144494 $0.00094217 $0.00144494 $30.85 $24,858.89
128 Jan 17, 2019 $0.00092474 $0.00104043 $0.00092474 $0.00095463 $34.33 $24,354.79
129 Jan 16, 2019 $0.00127353 $0.00132322 $0.00091490 $0.00092523 $11.53 $32,827.60
130 Jan 15, 2019 $0.00086699 $0.00152993 $0.00086699 $0.00128372 $74.63 $22,405.07
131 Jan 14, 2019 $0.00092221 $0.00137355 $0.00076186 $0.00076505 $144.24 $23,735.18
132 Jan 13, 2019 $0.00097082 $0.00106325 $0.00092007 $0.00092161 $129.6 $25,037.35
133 Jan 12, 2019 $0.00149853 $0.00150269 $0.00096674 $0.00096977 $106.82 $38,652.05
134 Jan 11, 2019 $0.00161722 $0.00182439 $0.00143060 $0.00149727 $147.54 $41,751.86
135 Jan 10, 2019 $0.00201770 $0.00217474 $0.00161321 $0.00161720 $26.1 $52,193.27
136 Jan 09, 2019 $0.00199265 $0.00216331 $0.00187981 $0.00201767 $43.27 $51,577.82
137 Jan 08, 2019 $0.00220304 $0.00222788 $0.00192266 $0.00198358 $21 $56,941.61
138 Jan 07, 2019 $0.00224268 $0.00225032 $0.00197096 $0.00220108 $82.3 $57,998.09
139 Jan 06, 2019 $0.00196964 $0.00225253 $0.00188446 $0.00224541 $42.64 $50,804.68
140 Jan 05, 2019 $0.00176957 $0.00209425 $0.00176957 $0.00197248 $80.26 $45,813.29
141 Jan 04, 2019 $0.00210415 $0.00210415 $0.00175941 $0.00182630 $141.25 $53,730.15
142 Jan 03, 2019 $0.00237149 $0.00237641 $0.00204163 $0.00225396 $225.9 $60,804.65
143 Jan 02, 2019 $0.00222220 $0.00234862 $0.00217698 $0.00226580 $170.4 $56,728.76
144 Jan 01, 2019 $0.00223223 $0.00250120 $0.00211377 $0.00222094 $178.66 $57,031.86
145 Dec 31, 2018 $0.00307813 $0.00319733 $0.00221683 $0.00223284 $405.03 $78,378.72
146 Dec 30, 2018 $0.00261079 $0.00335411 $0.00258624 $0.00306768 $352.67 $69,691.06
147 Dec 29, 2018 $0.00328197 $0.00347052 $0.00230759 $0.00270591 $854.05 $83,801.49
148 Dec 28, 2018 $0.00218047 $0.00367183 $0.00190493 $0.00312677 $231.58 $55,169.93
149 Dec 27, 2018 $0.00250936 $0.00271372 $0.00184681 $0.00218379 $360.6 $63,087.36
150 Dec 26, 2018 $0.00330946 $0.00330946 $0.00176529 $0.00251654 $522.44 $81,150.93
151 Dec 25, 2018 $0.00299927 $0.00338839 $0.00252820 $0.00329110 $226.5 $74,518.04
152 Dec 24, 2018 $0.00319758 $0.00408967 $0.00299458 $0.00301167 $397.96 $78,542.04
153 Dec 23, 2018 $0.00352729 $0.00402466 $0.00317895 $0.00319321 $353.82 $89,011.38
154 Dec 22, 2018 $0.00435329 $0.00443711 $0.00346217 $0.00352017 $97.5 $109,857.13
155 Dec 21, 2018 $0.00419799 $0.00452665 $0.00367925 $0.00435476 $146.52 $104,996.76
156 Dec 20, 2018 $0.00366759 $0.00420412 $0.00287301 $0.00418982 $285.48 $91,178.36
157 Dec 19, 2018 $0.00361978 $0.00430740 $0.00339746 $0.00365251 $198.68 $90,457.51
158 Dec 18, 2018 $0.00358689 $0.00410223 $0.00347350 $0.00399543 $316.94 $90,484.27
159 Dec 17, 2018 $0.00305100 $0.00390102 $0.00304683 $0.00358530 $142.53 $76,641.37
160 Dec 16, 2018 $0.00324441 $0.00364025 $0.00304461 $0.00305456 $92.66 $81,102.94
161 Dec 15, 2018 $0.00362399 $0.00363472 $0.00307545 $0.00322190 $149.81 $90,858.38
162 Dec 14, 2018 $0.00346136 $0.00361673 $0.00301535 $0.00311950 $234.29 $85,777.72
163 Dec 13, 2018 $0.00351778 $0.00420252 $0.00346905 $0.00364812 $336.35 $87,577.52
164 Dec 12, 2018 $0.00399378 $0.00426196 $0.00350014 $0.00350899 $184.2 $99,196.09
165 Dec 11, 2018 $0.00454725 $0.00512563 $0.00383494 $0.00401078 $644.34 $113,213.43
166 Dec 10, 2018 $0.00420674 $0.00528625 $0.00404120 $0.00457911 $333.28 $100,669
167 Dec 09, 2018 $0.00364602 $0.00456126 $0.00360176 $0.00420071 $116.37 $89,436.14
168 Dec 08, 2018 $0.00284500 $0.00428196 $0.00282290 $0.00363705 $471.64 $69,341.80
169 Dec 07, 2018 $0.00500672 $0.00553693 $0.00269462 $0.00282296 $1,136.42 $114,532.25
170 Dec 06, 2018 $0.00263927 $0.00670950 $0.00263927 $0.00548867 $259.36 $64,199.19
171 Dec 05, 2018 $0.00286564 $0.00337072 $0.00265175 $0.00266121 $183.41 $69,300.02
172 Dec 04, 2018 $0.00345127 $0.00348419 $0.00283868 $0.00284656 $245.66 $83,906.12
173 Dec 03, 2018 $0.00294389 $0.00369698 $0.00280407 $0.00347497 $257.44 $70,839.51
174 Dec 02, 2018 $0.00297194 $0.00358971 $0.00290225 $0.00295453 $308.52 $71,691.48
175 Dec 01, 2018 $0.00301163 $0.00394985 $0.00276146 $0.00298303 $156.47 $71,732.39
176 Nov 30, 2018 $0.00361945 $0.00361945 $0.00278352 $0.00300775 $168.19 $85,707.54
177 Nov 29, 2018 $0.00356201 $0.00362255 $0.00285429 $0.00362255 $298.78 $67,969.80
178 Nov 28, 2018 $0.00366604 $0.00385703 $0.00257712 $0.00353227 $416.05 $87,082.82
179 Nov 27, 2018 $0.00258772 $0.00366542 $0.00251956 $0.00364480 $454.76 $60,628.36
180 Nov 26, 2018 $0.00333600 $0.00400762 $0.00248902 $0.00308584 $578.98 $78,950.62
181 Nov 25, 2018 $0.00276579 $0.00409694 $0.00252535 $0.00332868 $58.89 $64,817.14
182 Nov 24, 2018 $0.00307209 $0.00339524 $0.00290787 $0.00299631 $197.18 $71,770.01
183 Nov 23, 2018 $0.00420628 $0.00422848 $0.00294417 $0.00306968 $168.67 $81,474.30
184 Nov 22, 2018 $0.00596074 $0.00596870 $0.00359601 $0.00428886 $264.08 $137,344.52
185 Nov 21, 2018 $0.00372567 $0.00577834 $0.00355810 $0.00571309 $273.98 $84,957.41
186 Nov 20, 2018 $0.00406091 $0.00509002 $0.00342908 $0.00365195 $397.11 $94,586.42
187 Nov 19, 2018 $0.00637637 $0.00908514 $0.00404599 $0.00409453 $459.42 $147,246.64
188 Nov 18, 2018 $0.00503081 $0.00741436 $0.00453305 $0.00638766 $195.31 $116,034.48
189 Nov 17, 2018 $0.00432401 $0.00640227 $0.00430482 $0.00503824 $87.74 $99,205.83
190 Nov 16, 2018 $0.00653590 $0.00805951 $0.00419057 $0.00426611 $447.45 $149,965.91
191 Nov 15, 2018 $0.00508678 $0.00923076 $0.00479540 $0.00645922 $1,476.67 $116,148.42
192 Nov 14, 2018 $0.01018751 $0.01168748 $0.00417295 $0.00504612 $1,034.23 $231,904.73
193 Nov 13, 2018 $0.00964137 $0.01229985 $0.00697833 $0.01016177 $2,657.01 $219,146.20
194 Nov 12, 2018 $0.00480525 $0.01185237 $0.00415638 $0.00962493 $209.58 $110,289.62
195 Nov 11, 2018 $0.00398715 $0.00480332 $0.00375923 $0.00480239 $189.33 $90,285.95
196 Nov 10, 2018 $0.00421287 $0.00476063 $0.00381302 $0.00397229 $290.51 $91,414.94
197 Nov 09, 2018 $0.00559627 $0.00561967 $0.00408721 $0.00438630 $284.69 $127,109.94
198 Nov 08, 2018 $0.00411614 $0.00564706 $0.00391141 $0.00559579 $250.62 $92,799.10
199 Nov 07, 2018 $0.00603671 $0.00609552 $0.00331008 $0.00411726 $396.48 $135,774.02
200 Nov 06, 2018 $0.00827593 $0.00827593 $0.00322744 $0.00600640 $374.55 $154,402.91
201 Nov 05, 2018 $0.00654328 $0.01149369 $0.00624397 $0.00826664 $772.73 $140,256.70
202 Nov 04, 2018 $0.00641218 $0.00801158 $0.00596109 $0.00647841 $217.11 $143,723.33
203 Nov 03, 2018 $0.00628847 $0.00923018 $0.00616070 $0.00641130 $215.95 $143,665.33
204 Nov 02, 2018 $0.00891687 $0.01002428 $0.00628847 $0.00628847 $1,037.27 $200,643.11
205 Nov 01, 2018 $0.00964779 $0.01190697 $0.00661160 $0.00661160 $923.07 $147,598.78
206 Oct 31, 2018 $0.01328056 $0.01335767 $0.00880216 $0.01013502 $832.91 $296,886.50
207 Oct 30, 2018 $0.00954089 $0.01338965 $0.00881136 $0.01333710 $650.38 $224,310.91
208 Oct 29, 2018 $0.01329628 $0.01330032 $0.00952755 $0.00953513 $534.62 $231,312.75
209 Oct 28, 2018 $0.01011162 $0.01402254 $0.01011162 $0.01303993 $414.32 $288,385.41
210 Oct 27, 2018 $0.01045580 $0.01308847 $0.00979874 $0.01011656 $1,010.86 $222,969
211 Oct 26, 2018 $0.01215055 $0.01449796 $0.01041034 $0.01041083 $429.72 $266,751
212 Oct 25, 2018 $0.01183113 $0.01319132 $0.01127511 $0.01291530 $566 $259,453
213 Oct 24, 2018 $0.01281941 $0.01585968 $0.01177514 $0.01177595 $435.65 $282,183
214 Oct 23, 2018 $0.01588005 $0.01595603 $0.01275891 $0.01277699 $479.68 $348,668
215 Oct 22, 2018 $0.01400524 $0.01603351 $0.01313881 $0.01588296 $689.87 $304,446
216 Oct 21, 2018 $0.01366576 $0.01621333 $0.01357708 $0.01399794 $560.19 $319,856
217 Oct 20, 2018 $0.01417062 $0.01737271 $0.01366927 $0.01374483 $472.75 $308,627
218 Oct 19, 2018 $0.01452289 $0.01892582 $0.01411527 $0.01417527 $949.04 $315,060
219 Oct 18, 2018 $0.01673617 $0.02023525 $0.01438966 $0.01498593 $616.02 $358,296
220 Oct 17, 2018 $0.01259321 $0.01824554 $0.01250372 $0.01673122 $347.91 $269,191
221 Oct 16, 2018 $0.01551602 $0.01976042 $0.01214209 $0.01235754 $1,095.46 $330,109
222 Oct 15, 2018 $0.02082534 $0.02163109 $0.01804429 $0.01805003 $978.88 $443,354
223 Oct 14, 2018 $0.02050842 $0.02409699 $0.01963674 $0.02080886 $2,178.03 $439,082
224 Oct 13, 2018 $0.02169479 $0.02495078 $0.01980283 $0.02241379 $522.12 $461,300
225 Oct 12, 2018 $0.02065166 $0.02255465 $0.01957513 $0.02171852 $825.3 $0
226 Oct 11, 2018 $0.02485360 $0.02485360 $0.02036393 $0.02113162 $870.79 $0
227 Oct 10, 2018 $0.02398247 $0.02634794 $0.02131551 $0.02493820 $1,756.43 $0
228 Oct 09, 2018 $0.02632320 $0.02864291 $0.02215541 $0.02215615 $2,599.67 $0
229 Oct 08, 2018 $0.02322948 $0.02858542 $0.02241364 $0.02662732 $1,717.67 $0
230 Oct 07, 2018 $0.02255378 $0.02912703 $0.02174126 $0.02322931 $1,693.57 $0
231 Oct 06, 2018 $0.02698868 $0.03017433 $0.02126847 $0.02261262 $1,626.68 $0
232 Oct 05, 2018 $0.02944493 $0.03126342 $0.02280306 $0.02694807 $4,117.12 $0
233 Oct 04, 2018 $0.01868459 $0.06599101 $0.01868235 $0.03125466 $1,456.38 $0
234 Oct 03, 2018 $0.01998378 $0.02106574 $0.01814728 $0.01993645 $1,591.25 $0
235 Oct 02, 2018 $0.02480965 $0.02554652 $0.01853247 $0.02008046 $1,610.32 $0
236 Oct 01, 2018 $0.02018452 $0.02774603 $0.02004481 $0.02476648 $1,123.89 $0
237 Sep 30, 2018 $0.02123747 $0.02582561 $0.01995182 $0.02021665 $960.44 $0
238 Sep 29, 2018 $0.02521715 $0.02619461 $0.02104407 $0.02128374 $1,824.61 $0
239 Sep 28, 2018 $0.02798727 $0.02888811 $0.02122189 $0.02525702 $1,864.58 $0
240 Sep 27, 2018 $0.02522223 $0.02858764 $0.02153242 $0.02800759 $3,814.91 $0
241 Sep 26, 2018 $0.03323819 $0.03452273 $0.02071134 $0.02520106 $2,492.38 $0
242 Sep 25, 2018 $0.03908093 $0.03908093 $0.02910307 $0.03311765 $2,161.93 $0
243 Sep 24, 2018 $0.03591217 $0.04342549 $0.03453654 $0.03903167 $5,175.97 $0
244 Sep 23, 2018 $0.04259254 $0.06075538 $0.03554288 $0.03554288 $4,102.19 $0
245 Sep 22, 2018 $0.04655635 $0.04785954 $0.03598577 $0.04222107 $4,288.78 $0
246 Sep 21, 2018 $0.03513487 $0.04642045 $0.03430373 $0.04632574 $4,249.96 $0
247 Sep 20, 2018 $0.03458818 $0.04098268 $0.03347155 $0.03609100 $2,406.95 $0
248 Sep 19, 2018 $0.03764120 $0.04140508 $0.03373161 $0.03442820 $1,872.08 $0
249 Sep 18, 2018 $0.04024393 $0.04710865 $0.03262476 $0.03765203 $4,810.17 $0
250 Sep 17, 2018 $0.04211796 $0.04693739 $0.03191714 $0.04030805 $4,831.81 $0
251 Sep 16, 2018 $0.04980327 $0.05215259 $0.04041173 $0.04779823 $3,515.33 $0
252 Sep 15, 2018 $0.03960704 $0.05169203 $0.03268300 $0.04982562 $2,530.46 $0
253 Sep 14, 2018 $0.03722576 $0.03873916 $0.03272435 $0.03286936 $1,955.91 $0

Bitcoin Adult Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $0.12191630 -0.37% 2.26% $122.22 M 1,002,499,275 $8.25 M Bytom seven day chart
2 $0.03108440 -0.00% -0.25% $10.57 M 340,000,000 $500.30 K CoinUs seven day chart
3 $0.08340330 0.29% 3.27% $7.18 M 86,069,003 $3.31 K Trade Token X seven day chart
4 $0.02790883 -7.11% 251.20% $3.63 M 130,000,009 $37.26 K RED seven day chart
5 $0.00000562 -0.25% -10.24% $75.03 K 13,338,687,251 $32.42 K nDEX seven day chart
6 $0.00420462 -0.00% 3.18% $189.54 K 45,079,785 $18.16 Startcoin seven day chart
7 $0.00024454 -0.13% -5.80% $165.91 K 678,451,267 $24.87 CYCLEAN seven day chart

* All Date/Time are in UTC time.