Bitcoin Adult Bitcoin Adult (BTAD)
0.00072561 USD (0.48%)
0.00000018 BTC

Share Watch
1 hour
-0.09%
24 hours
0.48%
7 days
-41.71%
Market Cap
$20,408.10 USD
Volume (24h)
$121.57 USD
Circulating Supply
28,125,300 BTAD
Total Supply
30,289,700 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 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

* All Date/Time are in UTC time.