Market Cap $4.09T
0.53%
Volume 24h $493.31B
18.14%
BTC % 57.42%
-1.46%
ETH % 10.44%
3.16%
Coins
32.484
+13
Exchanges
885
Last update
2 Minutes ago
Adenz (DNZ) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-01 2019 | $0.00000046 | $0.00000044 | $0.00000148 | $0.00000045 | - | - |
| Jul-31 2019 | $0.00000045 | $0.00000045 | $0.00000061 | $0.0000006 | - | - |
| Jul-30 2019 | $0.0000006 | $0.00000045 | $0.00000083 | $0.00000051 | - | - |
| Jul-29 2019 | $0.00000051 | $0.00000044 | $0.00000051 | $0.00000044 | - | - |
| Jul-27 2019 | $0.00000062 | $0.00000062 | $0.0000099 | $0.0000096 | - | - |
| Jul-26 2019 | $0.0000096 | $0.00000919 | $0.00001949 | $0.00001947 | $3 | - |
| Jul-22 2019 | $0.00002051 | $0.00002046 | $0.0000213 | $0.00002119 | - | - |
| Jul-21 2019 | $0.00002121 | $0.00002073 | $0.0001243 | $0.0000564 | - | - |
| Jul-20 2019 | $0.00005641 | $0.00004808 | $0.0000685 | $0.00004906 | - | - |
| Jul-08 2019 | $0.00000191 | $0.00000168 | $0.00000223 | $0.00000204 | - | - |
| Jul-07 2019 | $0.00000204 | $0.0000020099 | $0.00006386 | $0.00006334 | - | - |
| Jul-06 2019 | $0.00006337 | $0.00003181 | $0.00019742 | $0.0001183 | - | - |
| Jul-04 2019 | $0.00002236 | $0.00002236 | $0.00002405 | $0.00002395 | - | - |
| Jul-03 2019 | $0.00002394 | $0.00002394 | $0.00002394 | $0.00002394 | - | - |
| Jul-01 2019 | $0.00002205 | $0.00002152 | $0.00002218 | $0.00002152 | $1 | - |