Market Cap:

Dogecoin Dogecoin

0.003043 USD (4.94%)
0.00000045 BTC (-0.01%)
Market Cap
349,717,354 USD
51,537 BTC
Volume (24h)
6,152,890 USD
906.73 BTC
Circulating Supply
114,935,010,669 DOGE

Historical data for Dogecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 18, 2018 0.002916 0.003080 0.002831 0.003027 8,143,520 335,019,000
Jun 17, 2018 0.002906 0.002945 0.002873 0.002873 6,253,640 333,922,000
Jun 16, 2018 0.002892 0.002956 0.002829 0.002895 6,642,410 332,197,000
Jun 15, 2018 0.002953 0.002982 0.002837 0.002901 12,125,600 339,194,000
Jun 14, 2018 0.002816 0.003016 0.002811 0.002944 9,869,880 323,369,000
Jun 13, 2018 0.003092 0.003115 0.002778 0.002817 11,074,900 355,032,000
Jun 12, 2018 0.003237 0.003273 0.003075 0.003089 4,965,300 371,740,000
Jun 11, 2018 0.003180 0.003247 0.003102 0.003234 4,841,840 365,105,000
Jun 10, 2018 0.003595 0.003595 0.003151 0.003182 7,439,530 412,697,000
Jun 09, 2018 0.003658 0.003711 0.003593 0.003593 4,672,910 419,905,000
Jun 08, 2018 0.003746 0.003784 0.003633 0.003659 6,921,140 429,878,000
Jun 07, 2018 0.003748 0.003836 0.003707 0.003732 6,110,720 430,109,000
Jun 06, 2018 0.003655 0.003800 0.003573 0.003787 21,273,700 419,392,000
Jun 05, 2018 0.003538 0.003722 0.003514 0.003654 18,819,700 405,868,000
Jun 04, 2018 0.003691 0.003760 0.003512 0.003532 22,162,200 423,409,000
Jun 03, 2018 0.003576 0.003750 0.003545 0.003690 19,570,200 410,190,000
Jun 02, 2018 0.003418 0.003584 0.003400 0.003558 5,918,490 392,024,000
Jun 01, 2018 0.003427 0.003469 0.003336 0.003423 5,436,780 393,018,000
May 31, 2018 0.003429 0.003513 0.003317 0.003398 8,971,080 393,150,000
May 30, 2018 0.003447 0.003506 0.003323 0.003354 7,463,910 395,192,000
May 29, 2018 0.003226 0.003446 0.003168 0.003437 9,244,550 369,794,000
May 28, 2018 0.003433 0.003447 0.003218 0.003226 7,502,800 393,519,000
May 27, 2018 0.003464 0.003480 0.003401 0.003424 3,494,870 396,988,000
May 26, 2018 0.003550 0.003569 0.003459 0.003463 6,353,660 406,840,000
May 25, 2018 0.003474 0.003607 0.003376 0.003514 10,613,600 398,064,000
May 24, 2018 0.003590 0.003713 0.003248 0.003499 10,460,200 411,291,000
May 23, 2018 0.003858 0.004274 0.003435 0.003591 14,899,100 441,926,000
May 22, 2018 0.004212 0.004281 0.003823 0.003851 10,205,700 482,386,000
May 21, 2018 0.004397 0.004419 0.003947 0.004271 18,454,500 503,545,000
May 20, 2018 0.004250 0.004476 0.003907 0.004423 15,909,900 486,673,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)