Market Cap:

DNotes DNotes (NOTE)

0.064193 USD (12.42%)
0.00000855 BTC (11.25%)
Market Cap
8,668,778 USD
1,155 BTC
Volume (24h)
49,983 USD
6.66 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
Jul 22, 2018 0.058347 0.087276 0.051148 0.066591 50,270 7,879,320
Jul 21, 2018 0.050249 0.061414 0.048682 0.058362 45,317 6,785,840
Jul 20, 2018 0.050971 0.055241 0.038721 0.050262 50,720 6,883,300
Jul 19, 2018 0.047833 0.051027 0.040705 0.050944 55,884 6,459,470
Jul 18, 2018 0.055151 0.056969 0.047777 0.047873 51,743 7,447,760
Jul 17, 2018 0.048456 0.055383 0.047284 0.054701 56,169 6,543,660
Jul 16, 2018 0.049373 0.052486 0.045116 0.048572 39,685 6,667,440
Jul 15, 2018 0.049264 0.051692 0.045554 0.049318 41,550 6,652,740
Jul 14, 2018 0.049149 0.053728 0.044751 0.049278 37,858 6,637,280
Jul 13, 2018 0.053091 0.053091 0.041819 0.049229 41,770 7,169,570
Jul 12, 2018 0.057920 0.063295 0.032927 0.044649 46,218 7,821,680
Jul 11, 2018 0.058599 0.067939 0.044474 0.057932 40,568 7,913,390
Jul 10, 2018 0.080684 0.080713 0.051485 0.058580 45,794 10,895,800
Jul 09, 2018 0.077471 0.088087 0.068737 0.080756 44,948 10,461,900
Jul 08, 2018 0.093441 0.093517 0.075651 0.077487 25,336 12,618,600
Jul 07, 2018 0.077055 0.094111 0.075886 0.093544 43,545 10,405,800
Jul 06, 2018 0.086486 0.089723 0.071923 0.077369 47,556 11,679,300
Jul 05, 2018 0.092333 0.100059 0.078490 0.086524 70,401 12,468,900
Jul 04, 2018 0.087128 0.102314 0.086897 0.096530 43,775 11,766,000
Jul 03, 2018 0.111089 0.115388 0.085537 0.087150 69,113 -
Jul 02, 2018 0.113668 0.113722 0.111065 0.111671 60,556 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)