Bitcoin Adult Bitcoin Adult (BTAD)
0.00095800 USD (-5.54%)
0.00000027 BTC
1 hour
-0.17%
24 hours
-5.54%
7 days
-3.12%
Market Cap
$25,157.10 USD
Volume (24h)
$176.09 USD
Circulating Supply
26,260,200 BTAD
Total Supply
28,494,400 BTAD
Max Supply
--
BTAD
USD

Bitcoin AdultBitcoin Adult (BTAD) 6 Months 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
31 Dec 24, 2018 $0.00319758 $0.00408967 $0.00299458 $0.00301167 $397.96
32 Dec 23, 2018 $0.00352729 $0.00402466 $0.00317895 $0.00319321 $353.82
33 Dec 22, 2018 $0.00435329 $0.00443711 $0.00346217 $0.00352017 $97.5
34 Dec 21, 2018 $0.00419799 $0.00452665 $0.00367925 $0.00435476 $146.52
35 Dec 20, 2018 $0.00366759 $0.00420412 $0.00287301 $0.00418982 $285.48
36 Dec 19, 2018 $0.00361978 $0.00430740 $0.00339746 $0.00365251 $198.68
37 Dec 18, 2018 $0.00358689 $0.00410223 $0.00347350 $0.00399543 $316.94
38 Dec 17, 2018 $0.00305100 $0.00390102 $0.00304683 $0.00358530 $142.53
39 Dec 16, 2018 $0.00324441 $0.00364025 $0.00304461 $0.00305456 $92.66
40 Dec 15, 2018 $0.00362399 $0.00363472 $0.00307545 $0.00322190 $149.81
41 Dec 14, 2018 $0.00346136 $0.00361673 $0.00301535 $0.00311950 $234.29
42 Dec 13, 2018 $0.00351778 $0.00420252 $0.00346905 $0.00364812 $336.35
43 Dec 12, 2018 $0.00399378 $0.00426196 $0.00350014 $0.00350899 $184.2
44 Dec 11, 2018 $0.00454725 $0.00512563 $0.00383494 $0.00401078 $644.34
45 Dec 10, 2018 $0.00420674 $0.00528625 $0.00404120 $0.00457911 $333.28
46 Dec 09, 2018 $0.00364602 $0.00456126 $0.00360176 $0.00420071 $116.37
47 Dec 08, 2018 $0.00284500 $0.00428196 $0.00282290 $0.00363705 $471.64
48 Dec 07, 2018 $0.00500672 $0.00553693 $0.00269462 $0.00282296 $1,136.42
49 Dec 06, 2018 $0.00263927 $0.00670950 $0.00263927 $0.00548867 $259.36
50 Dec 05, 2018 $0.00286564 $0.00337072 $0.00265175 $0.00266121 $183.41
51 Dec 04, 2018 $0.00345127 $0.00348419 $0.00283868 $0.00284656 $245.66
52 Dec 03, 2018 $0.00294389 $0.00369698 $0.00280407 $0.00347497 $257.44
53 Dec 02, 2018 $0.00297194 $0.00358971 $0.00290225 $0.00295453 $308.52
54 Dec 01, 2018 $0.00301163 $0.00394985 $0.00276146 $0.00298303 $156.47
55 Nov 30, 2018 $0.00361945 $0.00361945 $0.00278352 $0.00300775 $168.19
56 Nov 29, 2018 $0.00356201 $0.00362255 $0.00285429 $0.00362255 $298.78
57 Nov 28, 2018 $0.00366604 $0.00385703 $0.00257712 $0.00353227 $416.05
58 Nov 27, 2018 $0.00258772 $0.00366542 $0.00251956 $0.00364480 $454.76
59 Nov 26, 2018 $0.00333600 $0.00400762 $0.00248902 $0.00308584 $578.98
60 Nov 25, 2018 $0.00276579 $0.00409694 $0.00252535 $0.00332868 $58.89
61 Nov 24, 2018 $0.00307209 $0.00339524 $0.00290787 $0.00299631 $197.18
62 Nov 23, 2018 $0.00420628 $0.00422848 $0.00294417 $0.00306968 $168.67
63 Nov 22, 2018 $0.00596074 $0.00596870 $0.00359601 $0.00428886 $264.08
64 Nov 21, 2018 $0.00372567 $0.00577834 $0.00355810 $0.00571309 $273.98
65 Nov 20, 2018 $0.00406091 $0.00509002 $0.00342908 $0.00365195 $397.11
66 Nov 19, 2018 $0.00637637 $0.00908514 $0.00404599 $0.00409453 $459.42
67 Nov 18, 2018 $0.00503081 $0.00741436 $0.00453305 $0.00638766 $195.31
68 Nov 17, 2018 $0.00432401 $0.00640227 $0.00430482 $0.00503824 $87.74
69 Nov 16, 2018 $0.00653590 $0.00805951 $0.00419057 $0.00426611 $447.45
70 Nov 15, 2018 $0.00508678 $0.00923076 $0.00479540 $0.00645922 $1,476.67
71 Nov 14, 2018 $0.01018751 $0.01168748 $0.00417295 $0.00504612 $1,034.23
72 Nov 13, 2018 $0.00964137 $0.01229985 $0.00697833 $0.01016177 $2,657.01
73 Nov 12, 2018 $0.00480525 $0.01185237 $0.00415638 $0.00962493 $209.58
74 Nov 11, 2018 $0.00398715 $0.00480332 $0.00375923 $0.00480239 $189.33
75 Nov 10, 2018 $0.00421287 $0.00476063 $0.00381302 $0.00397229 $290.51
76 Nov 09, 2018 $0.00559627 $0.00561967 $0.00408721 $0.00438630 $284.69
77 Nov 08, 2018 $0.00411614 $0.00564706 $0.00391141 $0.00559579 $250.62
78 Nov 07, 2018 $0.00603671 $0.00609552 $0.00331008 $0.00411726 $396.48
79 Nov 06, 2018 $0.00827593 $0.00827593 $0.00322744 $0.00600640 $374.55
80 Nov 05, 2018 $0.00654328 $0.01149369 $0.00624397 $0.00826664 $772.73
81 Nov 04, 2018 $0.00641218 $0.00801158 $0.00596109 $0.00647841 $217.11
82 Nov 03, 2018 $0.00628847 $0.00923018 $0.00616070 $0.00641130 $215.95
83 Nov 02, 2018 $0.00891687 $0.01002428 $0.00628847 $0.00628847 $1,037.27
84 Nov 01, 2018 $0.00964779 $0.01190697 $0.00661160 $0.00661160 $923.07
85 Oct 31, 2018 $0.01328056 $0.01335767 $0.00880216 $0.01013502 $832.91
86 Oct 30, 2018 $0.00954089 $0.01338965 $0.00881136 $0.01333710 $650.38
87 Oct 29, 2018 $0.01329628 $0.01330032 $0.00952755 $0.00953513 $534.62
88 Oct 28, 2018 $0.01011162 $0.01402254 $0.01011162 $0.01303993 $414.32
89 Oct 27, 2018 $0.01045580 $0.01308847 $0.00979874 $0.01011656 $1,010.86
90 Oct 26, 2018 $0.01215055 $0.01449796 $0.01041034 $0.01041083 $429.72
91 Oct 25, 2018 $0.01183113 $0.01319132 $0.01127511 $0.01291530 $566
92 Oct 24, 2018 $0.01281941 $0.01585968 $0.01177514 $0.01177595 $435.65
93 Oct 23, 2018 $0.01588005 $0.01595603 $0.01275891 $0.01277699 $479.68
94 Oct 22, 2018 $0.01400524 $0.01603351 $0.01313881 $0.01588296 $689.87
95 Oct 21, 2018 $0.01366576 $0.01621333 $0.01357708 $0.01399794 $560.19
96 Oct 20, 2018 $0.01417062 $0.01737271 $0.01366927 $0.01374483 $472.75
97 Oct 19, 2018 $0.01452289 $0.01892582 $0.01411527 $0.01417527 $949.04
98 Oct 18, 2018 $0.01673617 $0.02023525 $0.01438966 $0.01498593 $616.02
99 Oct 17, 2018 $0.01259321 $0.01824554 $0.01250372 $0.01673122 $347.91
100 Oct 16, 2018 $0.01551602 $0.01976042 $0.01214209 $0.01235754 $1,095.46
101 Oct 15, 2018 $0.02082534 $0.02163109 $0.01804429 $0.01805003 $978.88
102 Oct 14, 2018 $0.02050842 $0.02409699 $0.01963674 $0.02080886 $2,178.03
103 Oct 13, 2018 $0.02169479 $0.02495078 $0.01980283 $0.02241379 $522.12
104 Oct 12, 2018 $0.02065166 $0.02255465 $0.01957513 $0.02171852 $825.3
105 Oct 11, 2018 $0.02485360 $0.02485360 $0.02036393 $0.02113162 $870.79
106 Oct 10, 2018 $0.02398247 $0.02634794 $0.02131551 $0.02493820 $1,756.43
107 Oct 09, 2018 $0.02632320 $0.02864291 $0.02215541 $0.02215615 $2,599.67
108 Oct 08, 2018 $0.02322948 $0.02858542 $0.02241364 $0.02662732 $1,717.67
109 Oct 07, 2018 $0.02255378 $0.02912703 $0.02174126 $0.02322931 $1,693.57
110 Oct 06, 2018 $0.02698868 $0.03017433 $0.02126847 $0.02261262 $1,626.68
111 Oct 05, 2018 $0.02944493 $0.03126342 $0.02280306 $0.02694807 $4,117.12
112 Oct 04, 2018 $0.01868459 $0.06599101 $0.01868235 $0.03125466 $1,456.38
113 Oct 03, 2018 $0.01998378 $0.02106574 $0.01814728 $0.01993645 $1,591.25
114 Oct 02, 2018 $0.02480965 $0.02554652 $0.01853247 $0.02008046 $1,610.32
115 Oct 01, 2018 $0.02018452 $0.02774603 $0.02004481 $0.02476648 $1,123.89
116 Sep 30, 2018 $0.02123747 $0.02582561 $0.01995182 $0.02021665 $960.44
117 Sep 29, 2018 $0.02521715 $0.02619461 $0.02104407 $0.02128374 $1,824.61
118 Sep 28, 2018 $0.02798727 $0.02888811 $0.02122189 $0.02525702 $1,864.58
119 Sep 27, 2018 $0.02522223 $0.02858764 $0.02153242 $0.02800759 $3,814.91
120 Sep 26, 2018 $0.03323819 $0.03452273 $0.02071134 $0.02520106 $2,492.38
121 Sep 25, 2018 $0.03908093 $0.03908093 $0.02910307 $0.03311765 $2,161.93
122 Sep 24, 2018 $0.03591217 $0.04342549 $0.03453654 $0.03903167 $5,175.97
123 Sep 23, 2018 $0.04259254 $0.06075538 $0.03554288 $0.03554288 $4,102.19
124 Sep 22, 2018 $0.04655635 $0.04785954 $0.03598577 $0.04222107 $4,288.78
125 Sep 21, 2018 $0.03513487 $0.04642045 $0.03430373 $0.04632574 $4,249.96
126 Sep 20, 2018 $0.03458818 $0.04098268 $0.03347155 $0.03609100 $2,406.95
127 Sep 19, 2018 $0.03764120 $0.04140508 $0.03373161 $0.03442820 $1,872.08
128 Sep 18, 2018 $0.04024393 $0.04710865 $0.03262476 $0.03765203 $4,810.17
129 Sep 17, 2018 $0.04211796 $0.04693739 $0.03191714 $0.04030805 $4,831.81
130 Sep 16, 2018 $0.04980327 $0.05215259 $0.04041173 $0.04779823 $3,515.33
131 Sep 15, 2018 $0.03960704 $0.05169203 $0.03268300 $0.04982562 $2,530.46
132 Sep 14, 2018 $0.03722576 $0.03873916 $0.03272435 $0.03286936 $1,955.91

* All Date/Time are in UTC time.