Bitcoin Adult Bitcoin Adult (BTAD)
0.00091676 USD (-13.22%)
0.00000026 BTC
1 hour
-0.17%
24 hours
-13.22%
7 days
-5.05%
Market Cap
$24,060.90 USD
Volume (24h)
$111.41 USD
Circulating Supply
26,245,500 BTAD
Total Supply
28,479,700 BTAD
Max Supply
--
BTAD
USD

Bitcoin AdultBitcoin Adult (BTAD) 30 Days Historical Price Data

Bitcoin Adult Historical Price Data in USD

# Time Open High Low Close Volume
1 Jan 23, 2019 $0.00138758 $0.00153978 $0.00091852 $0.00092342 $210.55
2 Jan 22, 2019 $0.00116206 $0.00215122 $0.00108341 $0.00138926 $95.32
3 Jan 21, 2019 $0.00248564 $0.00257883 $0.00116214 $0.00116214 $167.02
4 Jan 20, 2019 $0.00284363 $0.00287179 $0.00170202 $0.00259553 $384.44
5 Jan 19, 2019 $0.00144024 $0.00286029 $0.00133942 $0.00284850 $105.31
6 Jan 18, 2019 $0.00095415 $0.00144494 $0.00094217 $0.00144494 $30.85
7 Jan 17, 2019 $0.00092474 $0.00104043 $0.00092474 $0.00095463 $34.33
8 Jan 16, 2019 $0.00127353 $0.00132322 $0.00091490 $0.00092523 $11.53
9 Jan 15, 2019 $0.00086699 $0.00152993 $0.00086699 $0.00128372 $74.63
10 Jan 14, 2019 $0.00092221 $0.00137355 $0.00076186 $0.00076505 $144.24
11 Jan 13, 2019 $0.00097082 $0.00106325 $0.00092007 $0.00092161 $129.6
12 Jan 12, 2019 $0.00149853 $0.00150269 $0.00096674 $0.00096977 $106.82
13 Jan 11, 2019 $0.00161722 $0.00182439 $0.00143060 $0.00149727 $147.54
14 Jan 10, 2019 $0.00201770 $0.00217474 $0.00161321 $0.00161720 $26.1
15 Jan 09, 2019 $0.00199265 $0.00216331 $0.00187981 $0.00201767 $43.27
16 Jan 08, 2019 $0.00220304 $0.00222788 $0.00192266 $0.00198358 $21
17 Jan 07, 2019 $0.00224268 $0.00225032 $0.00197096 $0.00220108 $82.3
18 Jan 06, 2019 $0.00196964 $0.00225253 $0.00188446 $0.00224541 $42.64
19 Jan 05, 2019 $0.00176957 $0.00209425 $0.00176957 $0.00197248 $80.26
20 Jan 04, 2019 $0.00210415 $0.00210415 $0.00175941 $0.00182630 $141.25
21 Jan 03, 2019 $0.00237149 $0.00237641 $0.00204163 $0.00225396 $225.9
22 Jan 02, 2019 $0.00222220 $0.00234862 $0.00217698 $0.00226580 $170.4
23 Jan 01, 2019 $0.00223223 $0.00250120 $0.00211377 $0.00222094 $178.66
24 Dec 31, 2018 $0.00307813 $0.00319733 $0.00221683 $0.00223284 $405.03
25 Dec 30, 2018 $0.00261079 $0.00335411 $0.00258624 $0.00306768 $352.67
26 Dec 29, 2018 $0.00328197 $0.00347052 $0.00230759 $0.00270591 $854.05
27 Dec 28, 2018 $0.00218047 $0.00367183 $0.00190493 $0.00312677 $231.58
28 Dec 27, 2018 $0.00250936 $0.00271372 $0.00184681 $0.00218379 $360.6
29 Dec 26, 2018 $0.00330946 $0.00330946 $0.00176529 $0.00251654 $522.44
30 Dec 25, 2018 $0.00299927 $0.00338839 $0.00252820 $0.00329110 $226.5

* All Date/Time are in UTC time.