Bitcoin Adult Bitcoin Adult (BTAD)
0.00070401 USD (-10.52%)
0.00000017 BTC

Share Watch
1 hour
-2.75%
24 hours
-10.52%
7 days
-32.94%
Market Cap
$19,752.90 USD
Volume (24h)
$51.26 USD
Circulating Supply
28,057,700 BTAD
Total Supply
30,222,100 BTAD
Max Supply
--
BTAD
USD

Bitcoin AdultBitcoin Adult (BTAD) 12 Months Historical Price Data

Bitcoin Adult Historical Price Data in USD

# Time Open High Low Close Volume
1 Mar 18, 2019 $0.00082145 $0.00082795 $0.00062235 $0.00070188 $137.46
2 Mar 17, 2019 $0.00087029 $0.00092299 $0.00077142 $0.00082321 $26.19
3 Mar 16, 2019 $0.00110538 $0.00151580 $0.00080703 $0.00087024 $61.37
4 Mar 15, 2019 $0.00179468 $0.00180150 $0.00078903 $0.00110371 $330.44
5 Mar 14, 2019 $0.00128662 $0.00179852 $0.00082061 $0.00179556 $27.89
6 Mar 13, 2019 $0.00128226 $0.00129594 $0.00105232 $0.00128943 $441.89
7 Mar 12, 2019 $0.00082517 $0.00125067 $0.00043146 $0.00125067 $483.13
8 Mar 11, 2019 $0.00196718 $0.00197486 $0.00094499 $0.00145632 $6.27
9 Mar 10, 2019 $0.00212827 $0.00216400 $0.00176545 $0.00196703 $340.51
10 Mar 09, 2019 $0.00201501 $0.00303261 $0.00160833 $0.00212044 $1,345.40
11 Mar 08, 2019 $0.00142900 $0.00202883 $0.00135638 $0.00201087 $330.97
12 Mar 07, 2019 $0.00130918 $0.00133316 $0.00124687 $0.00131090 $296.47
13 Mar 06, 2019 $0.00101529 $0.00130725 $0.00083860 $0.00130725 $1.17
14 Mar 05, 2019 $0.00119673 $0.00119892 $0.00075240 $0.00101476 $83.79
15 Mar 04, 2019 $0.00095018 $0.00119794 $0.00078856 $0.00119362 $14.8
16 Mar 03, 2019 $0.00069417 $0.00095480 $0.00069403 $0.00095041 $14.36
17 Mar 02, 2019 $0.00089198 $0.00093938 $0.00069214 $0.00069451 $4.54
18 Mar 01, 2019 $0.00073151 $0.00090432 $0.00069109 $0.00089367 $35.75
19 Feb 28, 2019 $0.00076947 $0.00077389 $0.00057910 $0.00073240 $24.58
20 Feb 27, 2019 $0.00078050 $0.00078315 $0.00075635 $0.00077002 $11.99
21 Feb 26, 2019 $0.00100714 $0.00101153 $0.00077840 $0.00077891 $1.27
22 Feb 25, 2019 $0.00131021 $0.00131988 $0.00098555 $0.00101025 $28.22
23 Feb 24, 2019 $0.00094209 $0.00133164 $0.00094198 $0.00131758 $9.51
24 Feb 23, 2019 $0.00096589 $0.00133321 $0.00094199 $0.00094403 $106.19
25 Feb 22, 2019 $0.00076317 $0.00117379 $0.00076315 $0.00096542 $62.04
26 Feb 21, 2019 $0.00095985 $0.00098702 $0.00069572 $0.00076358 $62.14
27 Feb 20, 2019 $0.00174625 $0.00174946 $0.00057145 $0.00095516 $165.67
28 Feb 19, 2019 $0.00061700 $0.00177685 $0.00061700 $0.00175148 $1.8
29 Feb 18, 2019 $0.00052130 $0.00063628 $0.00048960 $0.00061662 $8.38
30 Feb 17, 2019 $0.00074866 $0.00077528 $0.00051095 $0.00051863 $8.75
31 Feb 16, 2019 $0.00064324 $0.00076437 $0.00064261 $0.00076081 $10.88
32 Feb 15, 2019 $0.00067392 $0.00069024 $0.00048550 $0.00057099 $44.56
33 Feb 14, 2019 $0.00063582 $0.00068211 $0.00048912 $0.00067483 $70.08
34 Feb 13, 2019 $0.00065056 $0.00071765 $0.00037313 $0.00063532 $136.75
35 Feb 12, 2019 $0.00068277 $0.00068277 $0.00030889 $0.00064981 $4.74
36 Feb 11, 2019 $0.00078381 $0.00078381 $0.00067562 $0.00068264 $11.35
37 Feb 10, 2019 $0.00102919 $0.00105733 $0.00065519 $0.00078148 $1.73
38 Feb 09, 2019 $0.00099804 $0.00105527 $0.00086773 $0.00102698 $20.2
39 Feb 08, 2019 $0.00079668 $0.00106044 $0.00077860 $0.00099246 $13.65
40 Feb 07, 2019 $0.00061747 $0.00101949 $0.00061620 $0.00079683 $4.35
41 Feb 06, 2019 $0.00062617 $0.00105756 $0.00058539 $0.00061760 $23.66
42 Feb 05, 2019 $0.00176267 $0.00184751 $0.00062106 $0.00062248 $258.53
43 Feb 04, 2019 $0.00101523 $0.00179669 $0.00044651 $0.00176511 $8.25
44 Feb 03, 2019 $0.00108421 $0.00108640 $0.00097282 $0.00101274 $200.61
45 Feb 02, 2019 $0.00049351 $0.00108731 $0.00048779 $0.00107669 $96.48
46 Feb 01, 2019 $0.00081297 $0.00101175 $0.00042010 $0.00049703 $115.92
47 Jan 31, 2019 $0.00044996 $0.00081710 $0.00044938 $0.00081430 $225.4
48 Jan 30, 2019 $0.00090871 $0.00090874 $0.00041321 $0.00044980 $44.07
49 Jan 29, 2019 $0.00093333 $0.00103079 $0.00067061 $0.00091060 $92.64
50 Jan 28, 2019 $0.00072896 $0.00093612 $0.00041213 $0.00093525 $28.12
51 Jan 27, 2019 $0.00066430 $0.00132761 $0.00065847 $0.00073017 $22.97
52 Jan 26, 2019 $0.00099070 $0.00118596 $0.00053320 $0.00066402 $303.61
53 Jan 25, 2019 $0.00090381 $0.00147169 $0.00090232 $0.00099095 $574.63
54 Jan 24, 2019 $0.00092357 $0.00113566 $0.00090023 $0.00090319 $115.82
55 Jan 23, 2019 $0.00138758 $0.00153978 $0.00091852 $0.00092342 $210.55
56 Jan 22, 2019 $0.00116206 $0.00215122 $0.00108341 $0.00138926 $95.32
57 Jan 21, 2019 $0.00248564 $0.00257883 $0.00116214 $0.00116214 $167.02
58 Jan 20, 2019 $0.00284363 $0.00287179 $0.00170202 $0.00259553 $384.44
59 Jan 19, 2019 $0.00144024 $0.00286029 $0.00133942 $0.00284850 $105.31
60 Jan 18, 2019 $0.00095415 $0.00144494 $0.00094217 $0.00144494 $30.85
61 Jan 17, 2019 $0.00092474 $0.00104043 $0.00092474 $0.00095463 $34.33
62 Jan 16, 2019 $0.00127353 $0.00132322 $0.00091490 $0.00092523 $11.53
63 Jan 15, 2019 $0.00086699 $0.00152993 $0.00086699 $0.00128372 $74.63
64 Jan 14, 2019 $0.00092221 $0.00137355 $0.00076186 $0.00076505 $144.24
65 Jan 13, 2019 $0.00097082 $0.00106325 $0.00092007 $0.00092161 $129.6
66 Jan 12, 2019 $0.00149853 $0.00150269 $0.00096674 $0.00096977 $106.82
67 Jan 11, 2019 $0.00161722 $0.00182439 $0.00143060 $0.00149727 $147.54
68 Jan 10, 2019 $0.00201770 $0.00217474 $0.00161321 $0.00161720 $26.1
69 Jan 09, 2019 $0.00199265 $0.00216331 $0.00187981 $0.00201767 $43.27
70 Jan 08, 2019 $0.00220304 $0.00222788 $0.00192266 $0.00198358 $21
71 Jan 07, 2019 $0.00224268 $0.00225032 $0.00197096 $0.00220108 $82.3
72 Jan 06, 2019 $0.00196964 $0.00225253 $0.00188446 $0.00224541 $42.64
73 Jan 05, 2019 $0.00176957 $0.00209425 $0.00176957 $0.00197248 $80.26
74 Jan 04, 2019 $0.00210415 $0.00210415 $0.00175941 $0.00182630 $141.25
75 Jan 03, 2019 $0.00237149 $0.00237641 $0.00204163 $0.00225396 $225.9
76 Jan 02, 2019 $0.00222220 $0.00234862 $0.00217698 $0.00226580 $170.4
77 Jan 01, 2019 $0.00223223 $0.00250120 $0.00211377 $0.00222094 $178.66
78 Dec 31, 2018 $0.00307813 $0.00319733 $0.00221683 $0.00223284 $405.03
79 Dec 30, 2018 $0.00261079 $0.00335411 $0.00258624 $0.00306768 $352.67
80 Dec 29, 2018 $0.00328197 $0.00347052 $0.00230759 $0.00270591 $854.05
81 Dec 28, 2018 $0.00218047 $0.00367183 $0.00190493 $0.00312677 $231.58
82 Dec 27, 2018 $0.00250936 $0.00271372 $0.00184681 $0.00218379 $360.6
83 Dec 26, 2018 $0.00330946 $0.00330946 $0.00176529 $0.00251654 $522.44
84 Dec 25, 2018 $0.00299927 $0.00338839 $0.00252820 $0.00329110 $226.5
85 Dec 24, 2018 $0.00319758 $0.00408967 $0.00299458 $0.00301167 $397.96
86 Dec 23, 2018 $0.00352729 $0.00402466 $0.00317895 $0.00319321 $353.82
87 Dec 22, 2018 $0.00435329 $0.00443711 $0.00346217 $0.00352017 $97.5
88 Dec 21, 2018 $0.00419799 $0.00452665 $0.00367925 $0.00435476 $146.52
89 Dec 20, 2018 $0.00366759 $0.00420412 $0.00287301 $0.00418982 $285.48
90 Dec 19, 2018 $0.00361978 $0.00430740 $0.00339746 $0.00365251 $198.68
91 Dec 18, 2018 $0.00358689 $0.00410223 $0.00347350 $0.00399543 $316.94
92 Dec 17, 2018 $0.00305100 $0.00390102 $0.00304683 $0.00358530 $142.53
93 Dec 16, 2018 $0.00324441 $0.00364025 $0.00304461 $0.00305456 $92.66
94 Dec 15, 2018 $0.00362399 $0.00363472 $0.00307545 $0.00322190 $149.81
95 Dec 14, 2018 $0.00346136 $0.00361673 $0.00301535 $0.00311950 $234.29
96 Dec 13, 2018 $0.00351778 $0.00420252 $0.00346905 $0.00364812 $336.35
97 Dec 12, 2018 $0.00399378 $0.00426196 $0.00350014 $0.00350899 $184.2
98 Dec 11, 2018 $0.00454725 $0.00512563 $0.00383494 $0.00401078 $644.34
99 Dec 10, 2018 $0.00420674 $0.00528625 $0.00404120 $0.00457911 $333.28
100 Dec 09, 2018 $0.00364602 $0.00456126 $0.00360176 $0.00420071 $116.37
101 Dec 08, 2018 $0.00284500 $0.00428196 $0.00282290 $0.00363705 $471.64
102 Dec 07, 2018 $0.00500672 $0.00553693 $0.00269462 $0.00282296 $1,136.42
103 Dec 06, 2018 $0.00263927 $0.00670950 $0.00263927 $0.00548867 $259.36
104 Dec 05, 2018 $0.00286564 $0.00337072 $0.00265175 $0.00266121 $183.41
105 Dec 04, 2018 $0.00345127 $0.00348419 $0.00283868 $0.00284656 $245.66
106 Dec 03, 2018 $0.00294389 $0.00369698 $0.00280407 $0.00347497 $257.44
107 Dec 02, 2018 $0.00297194 $0.00358971 $0.00290225 $0.00295453 $308.52
108 Dec 01, 2018 $0.00301163 $0.00394985 $0.00276146 $0.00298303 $156.47
109 Nov 30, 2018 $0.00361945 $0.00361945 $0.00278352 $0.00300775 $168.19
110 Nov 29, 2018 $0.00356201 $0.00362255 $0.00285429 $0.00362255 $298.78
111 Nov 28, 2018 $0.00366604 $0.00385703 $0.00257712 $0.00353227 $416.05
112 Nov 27, 2018 $0.00258772 $0.00366542 $0.00251956 $0.00364480 $454.76
113 Nov 26, 2018 $0.00333600 $0.00400762 $0.00248902 $0.00308584 $578.98
114 Nov 25, 2018 $0.00276579 $0.00409694 $0.00252535 $0.00332868 $58.89
115 Nov 24, 2018 $0.00307209 $0.00339524 $0.00290787 $0.00299631 $197.18
116 Nov 23, 2018 $0.00420628 $0.00422848 $0.00294417 $0.00306968 $168.67
117 Nov 22, 2018 $0.00596074 $0.00596870 $0.00359601 $0.00428886 $264.08
118 Nov 21, 2018 $0.00372567 $0.00577834 $0.00355810 $0.00571309 $273.98
119 Nov 20, 2018 $0.00406091 $0.00509002 $0.00342908 $0.00365195 $397.11
120 Nov 19, 2018 $0.00637637 $0.00908514 $0.00404599 $0.00409453 $459.42
121 Nov 18, 2018 $0.00503081 $0.00741436 $0.00453305 $0.00638766 $195.31
122 Nov 17, 2018 $0.00432401 $0.00640227 $0.00430482 $0.00503824 $87.74
123 Nov 16, 2018 $0.00653590 $0.00805951 $0.00419057 $0.00426611 $447.45
124 Nov 15, 2018 $0.00508678 $0.00923076 $0.00479540 $0.00645922 $1,476.67
125 Nov 14, 2018 $0.01018751 $0.01168748 $0.00417295 $0.00504612 $1,034.23
126 Nov 13, 2018 $0.00964137 $0.01229985 $0.00697833 $0.01016177 $2,657.01
127 Nov 12, 2018 $0.00480525 $0.01185237 $0.00415638 $0.00962493 $209.58
128 Nov 11, 2018 $0.00398715 $0.00480332 $0.00375923 $0.00480239 $189.33
129 Nov 10, 2018 $0.00421287 $0.00476063 $0.00381302 $0.00397229 $290.51
130 Nov 09, 2018 $0.00559627 $0.00561967 $0.00408721 $0.00438630 $284.69
131 Nov 08, 2018 $0.00411614 $0.00564706 $0.00391141 $0.00559579 $250.62
132 Nov 07, 2018 $0.00603671 $0.00609552 $0.00331008 $0.00411726 $396.48
133 Nov 06, 2018 $0.00827593 $0.00827593 $0.00322744 $0.00600640 $374.55
134 Nov 05, 2018 $0.00654328 $0.01149369 $0.00624397 $0.00826664 $772.73
135 Nov 04, 2018 $0.00641218 $0.00801158 $0.00596109 $0.00647841 $217.11
136 Nov 03, 2018 $0.00628847 $0.00923018 $0.00616070 $0.00641130 $215.95
137 Nov 02, 2018 $0.00891687 $0.01002428 $0.00628847 $0.00628847 $1,037.27
138 Nov 01, 2018 $0.00964779 $0.01190697 $0.00661160 $0.00661160 $923.07
139 Oct 31, 2018 $0.01328056 $0.01335767 $0.00880216 $0.01013502 $832.91
140 Oct 30, 2018 $0.00954089 $0.01338965 $0.00881136 $0.01333710 $650.38
141 Oct 29, 2018 $0.01329628 $0.01330032 $0.00952755 $0.00953513 $534.62
142 Oct 28, 2018 $0.01011162 $0.01402254 $0.01011162 $0.01303993 $414.32
143 Oct 27, 2018 $0.01045580 $0.01308847 $0.00979874 $0.01011656 $1,010.86
144 Oct 26, 2018 $0.01215055 $0.01449796 $0.01041034 $0.01041083 $429.72
145 Oct 25, 2018 $0.01183113 $0.01319132 $0.01127511 $0.01291530 $566
146 Oct 24, 2018 $0.01281941 $0.01585968 $0.01177514 $0.01177595 $435.65
147 Oct 23, 2018 $0.01588005 $0.01595603 $0.01275891 $0.01277699 $479.68
148 Oct 22, 2018 $0.01400524 $0.01603351 $0.01313881 $0.01588296 $689.87
149 Oct 21, 2018 $0.01366576 $0.01621333 $0.01357708 $0.01399794 $560.19
150 Oct 20, 2018 $0.01417062 $0.01737271 $0.01366927 $0.01374483 $472.75
151 Oct 19, 2018 $0.01452289 $0.01892582 $0.01411527 $0.01417527 $949.04
152 Oct 18, 2018 $0.01673617 $0.02023525 $0.01438966 $0.01498593 $616.02
153 Oct 17, 2018 $0.01259321 $0.01824554 $0.01250372 $0.01673122 $347.91
154 Oct 16, 2018 $0.01551602 $0.01976042 $0.01214209 $0.01235754 $1,095.46
155 Oct 15, 2018 $0.02082534 $0.02163109 $0.01804429 $0.01805003 $978.88
156 Oct 14, 2018 $0.02050842 $0.02409699 $0.01963674 $0.02080886 $2,178.03
157 Oct 13, 2018 $0.02169479 $0.02495078 $0.01980283 $0.02241379 $522.12
158 Oct 12, 2018 $0.02065166 $0.02255465 $0.01957513 $0.02171852 $825.3
159 Oct 11, 2018 $0.02485360 $0.02485360 $0.02036393 $0.02113162 $870.79
160 Oct 10, 2018 $0.02398247 $0.02634794 $0.02131551 $0.02493820 $1,756.43
161 Oct 09, 2018 $0.02632320 $0.02864291 $0.02215541 $0.02215615 $2,599.67
162 Oct 08, 2018 $0.02322948 $0.02858542 $0.02241364 $0.02662732 $1,717.67
163 Oct 07, 2018 $0.02255378 $0.02912703 $0.02174126 $0.02322931 $1,693.57
164 Oct 06, 2018 $0.02698868 $0.03017433 $0.02126847 $0.02261262 $1,626.68
165 Oct 05, 2018 $0.02944493 $0.03126342 $0.02280306 $0.02694807 $4,117.12
166 Oct 04, 2018 $0.01868459 $0.06599101 $0.01868235 $0.03125466 $1,456.38
167 Oct 03, 2018 $0.01998378 $0.02106574 $0.01814728 $0.01993645 $1,591.25
168 Oct 02, 2018 $0.02480965 $0.02554652 $0.01853247 $0.02008046 $1,610.32
169 Oct 01, 2018 $0.02018452 $0.02774603 $0.02004481 $0.02476648 $1,123.89
170 Sep 30, 2018 $0.02123747 $0.02582561 $0.01995182 $0.02021665 $960.44
171 Sep 29, 2018 $0.02521715 $0.02619461 $0.02104407 $0.02128374 $1,824.61
172 Sep 28, 2018 $0.02798727 $0.02888811 $0.02122189 $0.02525702 $1,864.58
173 Sep 27, 2018 $0.02522223 $0.02858764 $0.02153242 $0.02800759 $3,814.91
174 Sep 26, 2018 $0.03323819 $0.03452273 $0.02071134 $0.02520106 $2,492.38
175 Sep 25, 2018 $0.03908093 $0.03908093 $0.02910307 $0.03311765 $2,161.93
176 Sep 24, 2018 $0.03591217 $0.04342549 $0.03453654 $0.03903167 $5,175.97
177 Sep 23, 2018 $0.04259254 $0.06075538 $0.03554288 $0.03554288 $4,102.19
178 Sep 22, 2018 $0.04655635 $0.04785954 $0.03598577 $0.04222107 $4,288.78
179 Sep 21, 2018 $0.03513487 $0.04642045 $0.03430373 $0.04632574 $4,249.96
180 Sep 20, 2018 $0.03458818 $0.04098268 $0.03347155 $0.03609100 $2,406.95
181 Sep 19, 2018 $0.03764120 $0.04140508 $0.03373161 $0.03442820 $1,872.08
182 Sep 18, 2018 $0.04024393 $0.04710865 $0.03262476 $0.03765203 $4,810.17
183 Sep 17, 2018 $0.04211796 $0.04693739 $0.03191714 $0.04030805 $4,831.81
184 Sep 16, 2018 $0.04980327 $0.05215259 $0.04041173 $0.04779823 $3,515.33
185 Sep 15, 2018 $0.03960704 $0.05169203 $0.03268300 $0.04982562 $2,530.46
186 Sep 14, 2018 $0.03722576 $0.03873916 $0.03272435 $0.03286936 $1,955.91

* All Date/Time are in UTC time.