Bitcoin Adult Bitcoin Adult (BTAD)
0.00072468 USD (0.2%)
0.00000018 BTC

Share Watch
1 hour
-0.21%
24 hours
0.2%
7 days
-42.03%
Market Cap
$20,381.50 USD
Volume (24h)
$121.42 USD
Circulating Supply
28,124,800 BTAD
Total Supply
30,289,200 BTAD
Max Supply
--
BTAD
USD

Bitcoin AdultBitcoin Adult (BTAD) 3 Months Historical Price Data

Bitcoin Adult Historical Price Data in USD

# Time Open High Low Close Volume
1 Mar 20, 2019 $0.00074091 $0.00074208 $0.00062746 $0.00072484 $30.11
2 Mar 19, 2019 $0.00070087 $0.00076018 $0.00062756 $0.00073945 $73.27
3 Mar 18, 2019 $0.00082145 $0.00082795 $0.00062235 $0.00070188 $137.46
4 Mar 17, 2019 $0.00087029 $0.00092299 $0.00077142 $0.00082321 $26.19
5 Mar 16, 2019 $0.00110538 $0.00151580 $0.00080703 $0.00087024 $61.37
6 Mar 15, 2019 $0.00179468 $0.00180150 $0.00078903 $0.00110371 $330.44
7 Mar 14, 2019 $0.00128662 $0.00179852 $0.00082061 $0.00179556 $27.89
8 Mar 13, 2019 $0.00128226 $0.00129594 $0.00105232 $0.00128943 $441.89
9 Mar 12, 2019 $0.00082517 $0.00125067 $0.00043146 $0.00125067 $483.13
10 Mar 11, 2019 $0.00196718 $0.00197486 $0.00094499 $0.00145632 $6.27
11 Mar 10, 2019 $0.00212827 $0.00216400 $0.00176545 $0.00196703 $340.51
12 Mar 09, 2019 $0.00201501 $0.00303261 $0.00160833 $0.00212044 $1,345.40
13 Mar 08, 2019 $0.00142900 $0.00202883 $0.00135638 $0.00201087 $330.97
14 Mar 07, 2019 $0.00130918 $0.00133316 $0.00124687 $0.00131090 $296.47
15 Mar 06, 2019 $0.00101529 $0.00130725 $0.00083860 $0.00130725 $1.17
16 Mar 05, 2019 $0.00119673 $0.00119892 $0.00075240 $0.00101476 $83.79
17 Mar 04, 2019 $0.00095018 $0.00119794 $0.00078856 $0.00119362 $14.8
18 Mar 03, 2019 $0.00069417 $0.00095480 $0.00069403 $0.00095041 $14.36
19 Mar 02, 2019 $0.00089198 $0.00093938 $0.00069214 $0.00069451 $4.54
20 Mar 01, 2019 $0.00073151 $0.00090432 $0.00069109 $0.00089367 $35.75
21 Feb 28, 2019 $0.00076947 $0.00077389 $0.00057910 $0.00073240 $24.58
22 Feb 27, 2019 $0.00078050 $0.00078315 $0.00075635 $0.00077002 $11.99
23 Feb 26, 2019 $0.00100714 $0.00101153 $0.00077840 $0.00077891 $1.27
24 Feb 25, 2019 $0.00131021 $0.00131988 $0.00098555 $0.00101025 $28.22
25 Feb 24, 2019 $0.00094209 $0.00133164 $0.00094198 $0.00131758 $9.51
26 Feb 23, 2019 $0.00096589 $0.00133321 $0.00094199 $0.00094403 $106.19
27 Feb 22, 2019 $0.00076317 $0.00117379 $0.00076315 $0.00096542 $62.04
28 Feb 21, 2019 $0.00095985 $0.00098702 $0.00069572 $0.00076358 $62.14
29 Feb 20, 2019 $0.00174625 $0.00174946 $0.00057145 $0.00095516 $165.67
30 Feb 19, 2019 $0.00061700 $0.00177685 $0.00061700 $0.00175148 $1.8
31 Feb 18, 2019 $0.00052130 $0.00063628 $0.00048960 $0.00061662 $8.38
32 Feb 17, 2019 $0.00074866 $0.00077528 $0.00051095 $0.00051863 $8.75
33 Feb 16, 2019 $0.00064324 $0.00076437 $0.00064261 $0.00076081 $10.88
34 Feb 15, 2019 $0.00067392 $0.00069024 $0.00048550 $0.00057099 $44.56
35 Feb 14, 2019 $0.00063582 $0.00068211 $0.00048912 $0.00067483 $70.08
36 Feb 13, 2019 $0.00065056 $0.00071765 $0.00037313 $0.00063532 $136.75
37 Feb 12, 2019 $0.00068277 $0.00068277 $0.00030889 $0.00064981 $4.74
38 Feb 11, 2019 $0.00078381 $0.00078381 $0.00067562 $0.00068264 $11.35
39 Feb 10, 2019 $0.00102919 $0.00105733 $0.00065519 $0.00078148 $1.73
40 Feb 09, 2019 $0.00099804 $0.00105527 $0.00086773 $0.00102698 $20.2
41 Feb 08, 2019 $0.00079668 $0.00106044 $0.00077860 $0.00099246 $13.65
42 Feb 07, 2019 $0.00061747 $0.00101949 $0.00061620 $0.00079683 $4.35
43 Feb 06, 2019 $0.00062617 $0.00105756 $0.00058539 $0.00061760 $23.66
44 Feb 05, 2019 $0.00176267 $0.00184751 $0.00062106 $0.00062248 $258.53
45 Feb 04, 2019 $0.00101523 $0.00179669 $0.00044651 $0.00176511 $8.25
46 Feb 03, 2019 $0.00108421 $0.00108640 $0.00097282 $0.00101274 $200.61
47 Feb 02, 2019 $0.00049351 $0.00108731 $0.00048779 $0.00107669 $96.48
48 Feb 01, 2019 $0.00081297 $0.00101175 $0.00042010 $0.00049703 $115.92
49 Jan 31, 2019 $0.00044996 $0.00081710 $0.00044938 $0.00081430 $225.4
50 Jan 30, 2019 $0.00090871 $0.00090874 $0.00041321 $0.00044980 $44.07
51 Jan 29, 2019 $0.00093333 $0.00103079 $0.00067061 $0.00091060 $92.64
52 Jan 28, 2019 $0.00072896 $0.00093612 $0.00041213 $0.00093525 $28.12
53 Jan 27, 2019 $0.00066430 $0.00132761 $0.00065847 $0.00073017 $22.97
54 Jan 26, 2019 $0.00099070 $0.00118596 $0.00053320 $0.00066402 $303.61
55 Jan 25, 2019 $0.00090381 $0.00147169 $0.00090232 $0.00099095 $574.63
56 Jan 24, 2019 $0.00092357 $0.00113566 $0.00090023 $0.00090319 $115.82
57 Jan 23, 2019 $0.00138758 $0.00153978 $0.00091852 $0.00092342 $210.55
58 Jan 22, 2019 $0.00116206 $0.00215122 $0.00108341 $0.00138926 $95.32
59 Jan 21, 2019 $0.00248564 $0.00257883 $0.00116214 $0.00116214 $167.02
60 Jan 20, 2019 $0.00284363 $0.00287179 $0.00170202 $0.00259553 $384.44
61 Jan 19, 2019 $0.00144024 $0.00286029 $0.00133942 $0.00284850 $105.31
62 Jan 18, 2019 $0.00095415 $0.00144494 $0.00094217 $0.00144494 $30.85
63 Jan 17, 2019 $0.00092474 $0.00104043 $0.00092474 $0.00095463 $34.33
64 Jan 16, 2019 $0.00127353 $0.00132322 $0.00091490 $0.00092523 $11.53
65 Jan 15, 2019 $0.00086699 $0.00152993 $0.00086699 $0.00128372 $74.63
66 Jan 14, 2019 $0.00092221 $0.00137355 $0.00076186 $0.00076505 $144.24
67 Jan 13, 2019 $0.00097082 $0.00106325 $0.00092007 $0.00092161 $129.6
68 Jan 12, 2019 $0.00149853 $0.00150269 $0.00096674 $0.00096977 $106.82
69 Jan 11, 2019 $0.00161722 $0.00182439 $0.00143060 $0.00149727 $147.54
70 Jan 10, 2019 $0.00201770 $0.00217474 $0.00161321 $0.00161720 $26.1
71 Jan 09, 2019 $0.00199265 $0.00216331 $0.00187981 $0.00201767 $43.27
72 Jan 08, 2019 $0.00220304 $0.00222788 $0.00192266 $0.00198358 $21
73 Jan 07, 2019 $0.00224268 $0.00225032 $0.00197096 $0.00220108 $82.3
74 Jan 06, 2019 $0.00196964 $0.00225253 $0.00188446 $0.00224541 $42.64
75 Jan 05, 2019 $0.00176957 $0.00209425 $0.00176957 $0.00197248 $80.26
76 Jan 04, 2019 $0.00210415 $0.00210415 $0.00175941 $0.00182630 $141.25
77 Jan 03, 2019 $0.00237149 $0.00237641 $0.00204163 $0.00225396 $225.9
78 Jan 02, 2019 $0.00222220 $0.00234862 $0.00217698 $0.00226580 $170.4
79 Jan 01, 2019 $0.00223223 $0.00250120 $0.00211377 $0.00222094 $178.66
80 Dec 31, 2018 $0.00307813 $0.00319733 $0.00221683 $0.00223284 $405.03
81 Dec 30, 2018 $0.00261079 $0.00335411 $0.00258624 $0.00306768 $352.67
82 Dec 29, 2018 $0.00328197 $0.00347052 $0.00230759 $0.00270591 $854.05
83 Dec 28, 2018 $0.00218047 $0.00367183 $0.00190493 $0.00312677 $231.58
84 Dec 27, 2018 $0.00250936 $0.00271372 $0.00184681 $0.00218379 $360.6
85 Dec 26, 2018 $0.00330946 $0.00330946 $0.00176529 $0.00251654 $522.44
86 Dec 25, 2018 $0.00299927 $0.00338839 $0.00252820 $0.00329110 $226.5
87 Dec 24, 2018 $0.00319758 $0.00408967 $0.00299458 $0.00301167 $397.96
88 Dec 23, 2018 $0.00352729 $0.00402466 $0.00317895 $0.00319321 $353.82
89 Dec 22, 2018 $0.00435329 $0.00443711 $0.00346217 $0.00352017 $97.5
90 Dec 21, 2018 $0.00419799 $0.00452665 $0.00367925 $0.00435476 $146.52

* All Date/Time are in UTC time.