Adzcoin Historical Data

ADZ Page 17
Download
Date Close Price change Market cap Trading volume
May 12, 2017 $ 0.0189
+0.00%
$ 1.23 million $ 1,686
May 11, 2017 $ 0.0204
+0.00%
$ 1.65 million $ 1,819
May 10, 2017 $ 0.0204
+0.00%
$ 1.1 million $ 1,752
May 9, 2017 $ 0.0197
+0.00%
$ 1.13 million $ 1,698
May 8, 2017 $ 0.0208
+0.00%
$ 1.12 million $ 1,664
May 7, 2017 $ 0.0168
+0.00%
$ 892,494 $ 1,554
May 6, 2017 $ 0.0216
+0.00%
$ 1.44 million $ 1,545
May 5, 2017 $ 0.0264
+0.00%
$ 1.52 million $ 1,508
May 4, 2017 $ 0.022
+0.00%
$ 1.33 million $ 1,517
May 3, 2017 $ 0.0195
+0.00%
$ 1.11 million $ 1,486
May 2, 2017 $ 0.0156
+0.00%
$ 850,011 $ 1,446
May 1, 2017 $ 0.0165
+0.00%
$ 908,480 $ 1,416
Apr 30, 2017 $ 0.0123
+0.00%
$ -- $ 1,352
Apr 29, 2017 $ 0.0102
+0.00%
$ -- $ 1,336
Apr 28, 2017 $ 0.011
+0.00%
$ -- $ 1,330
Apr 27, 2017 $ 0.0113
+0.00%
$ -- $ 1,333
Apr 26, 2017 $ 0.0102
+0.00%
$ 596,013 $ 1,287
Apr 25, 2017 $ 0.0111
+0.00%
$ 578,375 $ 1,264
Apr 24, 2017 $ 0.0102
+0.00%
$ 559,029 $ 1,248
Apr 23, 2017 $ 0.0103
+0.00%
$ 598,162 $ 1,249
Apr 22, 2017 $ 0.0115
+0.00%
$ 618,254 $ 1,241
Apr 21, 2017 $ 0.0129
+0.00%
$ 684,397 $ 1,250
Apr 20, 2017 $ 0.0132
+0.00%
$ 689,148 $ 1,238
Apr 19, 2017 $ 0.0124
+0.00%
$ 697,960 $ 1,215
Apr 18, 2017 $ 0.014
+0.00%
$ 762,603 $ 1,206
Apr 17, 2017 $ 0.014
+0.00%
$ 739,471 $ 1,194
Apr 16, 2017 $ 0.014
+0.00%
$ 765,928 $ 1,177
Apr 15, 2017 $ 0.0137
+0.00%
$ 747,760 $ 1,177
Apr 14, 2017 $ 0.0137
+0.00%
$ 786,572 $ 1,177
Apr 13, 2017 $ 0.0146
+0.00%
$ 808,090 $ 1,176
Apr 12, 2017 $ 0.0164
+0.00%
$ 820,262 $ 1,213
Apr 11, 2017 $ 0.0156
+0.00%
$ 827,834 $ 1,221
Apr 10, 2017 $ 0.0162
+0.00%
$ 894,885 $ 1,207
Apr 9, 2017 $ 0.017
+0.00%
$ 946,402 $ 1,204
Apr 8, 2017 $ 0.0163
+0.00%
$ 886,227 $ 1,181
Apr 7, 2017 $ 0.0176
+0.00%
$ 893,227 $ 1,190
Apr 6, 2017 $ 0.0185
+0.00%
$ 997,324 $ 1,189
Apr 5, 2017 $ 0.0171
+0.00%
$ 925,047 $ 1,130
Apr 4, 2017 $ 0.0179
+0.00%
$ 954,797 $ 1,142
Apr 3, 2017 $ 0.0161
+0.00%
$ 909,212 $ 1,148
Apr 2, 2017 $ 0.0174
+0.00%
$ 941,462 $ 1,097
Apr 1, 2017 $ 0.0168
+0.00%
$ 891,352 $ 1,086
Mar 31, 2017 $ 0.0168
+0.00%
$ 896,803 $ 1,079
Mar 30, 2017 $ 0.0174
+0.00%
$ 929,439 $ 1,038
Mar 29, 2017 $ 0.0185
+0.00%
$ 985,398 $ 1,042
Mar 28, 2017 $ 0.0189
+0.00%
$ 979,326 $ 1,044
Mar 27, 2017 $ 0.019
+0.00%
$ 1.04 million $ 1,045
Mar 26, 2017 $ 0.0203
+0.00%
$ 1.04 million $ 969
Mar 25, 2017 $ 0.0188
+0.00%
$ 981,605 $ 966
Mar 24, 2017 $ 0.0161
+0.00%
$ 858,645 $ 940