Adzcoin Price Chart - CurrencyBeacon

ADZ Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2016-12-24	$0.023814	$0.026153	$0.012061	$0.01829	$5,730.00
2016-12-23	$0.027719	$0.032144	$0.016763	$0.023801	$3,820.00
2016-12-22	$0.03284	$0.034676	$0.023227	$0.02807	$3,586.00
2016-12-21	$0.034198	$0.03956	$0.032132	$0.032925	$2,332.00
2016-12-20	$0.036286	$0.036286	$0.031578	$0.03359	$3,136.00
2016-12-19	$0.031725	$0.036396	$0.029994	$0.036303	$4,819.00
2016-12-18	$0.033394	$0.037867	$0.030857	$0.031711	$3,443.00
2016-12-17	$0.029118	$0.039842	$0.027275	$0.032968	$9,591.00
2016-12-16	$0.03295	$0.035169	$0.025056	$0.02912	$2,207.00
2016-12-15	$0.024516	$0.033518	$0.019677	$0.027103	$8,444.00
2016-12-14	$0.031885	$0.036442	$0.023289	$0.024372	$3,782.00
2016-12-13	$0.020183	$0.093632	$0.019495	$0.031887	$6,977.00
2016-12-12	$0.015405	$0.021366	$0.015201	$0.020179	$2,324.00
2016-12-11	$0.023805	$0.023805	$0.014518	$0.015401	$1,260.00
2016-12-10	$0.014054	$0.020461	$0.013951	$0.019036	$1,945.00
2016-12-09	$0.014295	$0.015442	$0.013676	$0.014229	$750.00
2016-12-08	$0.014027	$0.018586	$0.013701	$0.014294	$3,205.00
2016-12-07	$0.013457	$0.016497	$0.012872	$0.014028	$1,611.00
2016-12-06	$0.015072	$0.015599	$0.013282	$0.013457	$2,838.00
2016-12-05	$0.015237	$0.019374	$0.012886	$0.014845	$5,364.00
2016-12-04	$0.019348	$0.024227	$0.015205	$0.01523	$2,502.00
2016-12-03	$0.02146	$0.022802	$0.018355	$0.019347	$1,219.00
2016-12-02	$0.015	$0.024639	$0.014688	$0.021454	$2,506.00
2016-12-01	$0.0129	$0.018016	$0.012546	$0.01496	$1,048.00
2016-11-30	$0.012714	$0.013797	$0.012678	$0.0129	$647.00
2016-11-29	$0.012172	$0.013504	$0.012172	$0.012716	$525.00
2016-11-28	$0.012991	$0.016534	$0.011949	$0.012172	$755.00
2016-11-27	$0.011735	$0.018807	$0.011514	$0.01299	$1,335.00
2016-11-26	$0.011043	$0.012102	$0.01104	$0.011738	$618.00
2016-11-25	$0.013082	$0.01337	$0.010201	$0.011084	$371.00