Market Cap:

DNotes DNotes (NOTE)

0.024597 USD (-3.26%)
0.00000371 BTC (-1.89%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
3,321,650 USD
502 BTC
Volume (24h)
73,631 USD
11.12 BTC
Circulating Supply
135,043,262 NOTE
Total Supply
155,043,262 NOTE

Historical data for DNotes

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.026128 0.026510 0.023828 0.024102 85,581 3,528,415
Sep 22, 2018 0.026530 0.027464 0.024233 0.026109 81,776 3,582,730
Sep 21, 2018 0.025277 0.027472 0.023312 0.025607 94,868 3,413,454
Sep 20, 2018 0.024427 0.026022 0.022902 0.025277 88,894 3,298,718
Sep 19, 2018 0.021579 0.028130 0.021531 0.025120 84,773 2,914,137
Sep 18, 2018 0.020017 0.025657 0.019607 0.021569 94,059 2,703,154
Sep 17, 2018 0.020875 0.027962 0.017283 0.020020 120,905 2,819,060
Sep 16, 2018 0.022321 0.023160 0.017466 0.020501 82,776 3,014,246
Sep 15, 2018 0.018331 0.028696 0.015805 0.022386 92,902 2,475,519
Sep 14, 2018 0.017872 0.020466 0.016364 0.017736 83,518 2,413,480
Sep 13, 2018 0.015324 0.018569 0.014273 0.018302 100,112 2,069,434
Sep 12, 2018 0.016672 0.016856 0.013163 0.015311 79,548 2,251,419
Sep 11, 2018 0.016462 0.017357 0.010032 0.016528 88,047 2,223,043
Sep 10, 2018 0.021221 0.022273 0.014467 0.016170 79,893 2,865,751
Sep 09, 2018 0.023022 0.024483 0.016983 0.021230 79,534 3,108,955
Sep 08, 2018 0.025103 0.026157 0.020982 0.023044 70,665 3,389,945
Sep 07, 2018 0.025682 0.026123 0.024258 0.025059 75,478 3,468,237
Sep 06, 2018 0.027125 0.027125 0.024234 0.025775 80,029 3,663,105
Sep 05, 2018 0.032338 0.032694 0.027083 0.027083 75,032 4,367,001
Sep 04, 2018 0.031003 0.032925 0.026463 0.029791 90,282 4,186,742
Sep 03, 2018 0.032164 0.032548 0.027444 0.031002 103,620 4,343,589
Sep 02, 2018 0.030348 0.032724 0.023915 0.032168 92,302 4,098,310
Sep 01, 2018 0.029875 0.032256 0.023153 0.030336 95,149 4,034,413
Aug 31, 2018 0.031041 0.031857 0.026812 0.029901 101,580 4,191,845
Aug 30, 2018 0.031386 0.031999 0.029385 0.031015 91,867 4,238,418
Aug 29, 2018 0.033177 0.034566 0.029985 0.031365 97,945 4,480,304
Aug 28, 2018 0.032087 0.034389 0.030900 0.033071 108,087 4,333,091
Aug 27, 2018 0.032349 0.033918 0.030106 0.032095 91,591 4,368,457
Aug 26, 2018 0.033530 0.033643 0.029617 0.032018 97,419 4,527,977
Aug 25, 2018 0.033897 0.046815 0.032491 0.033467 98,807 4,577,490
* Earliest data in range (UTC time)
** Latest data in range (UTC time)