Dogecoin Dogecoin

$0.001413 (4.38%)
0.00000018 BTC (1.04%)

Market Cap

$158,297,075
19,647 BTC

Volume (24h)

$1,440,040
178.73 BTC

Circulating Supply

111,991,818,175 DOGE

Historical data for Dogecoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Nov 18, 2017 0.001308 0.001385 0.001254 0.001373 1,648,260 146,452,000
Nov 17, 2017 0.001381 0.001394 0.001274 0.001313 2,787,480 154,631,000
Nov 16, 2017 0.001348 0.001424 0.001286 0.001390 3,423,010 150,880,000
Nov 15, 2017 0.001189 0.001351 0.001179 0.001339 2,840,180 133,091,000
Nov 14, 2017 0.001201 0.001239 0.001131 0.001184 2,660,340 134,375,000
Nov 13, 2017 0.001046 0.001212 0.001019 0.001211 2,481,270 117,085,000
Nov 12, 2017 0.001189 0.001210 0.001002 0.001038 3,288,960 132,978,000
Nov 11, 2017 0.001146 0.001257 0.001141 0.001201 2,231,080 128,149,000
Nov 10, 2017 0.001421 0.001431 0.001125 0.001163 4,246,520 158,964,000
Nov 09, 2017 0.001207 0.001415 0.001181 0.001415 6,259,550 134,938,000
Nov 08, 2017 0.001175 0.001260 0.001148 0.001222 3,528,340 131,403,000
Nov 07, 2017 0.001157 0.001214 0.001150 0.001177 2,251,920 129,316,000
Nov 06, 2017 0.001171 0.001243 0.001145 0.001154 1,997,300 130,955,000
Nov 05, 2017 0.001168 0.001236 0.001142 0.001182 1,668,270 130,567,000
Nov 04, 2017 0.001143 0.001242 0.001098 0.001189 1,986,450 127,722,000
Nov 03, 2017 0.001157 0.001215 0.001107 0.001121 2,813,240 129,294,000
Nov 02, 2017 0.001109 0.001185 0.001050 0.001151 5,326,660 123,876,000
Nov 01, 2017 0.001143 0.001175 0.001090 0.001138 2,821,950 127,682,000
Oct 31, 2017 0.001143 0.001196 0.001106 0.001124 3,075,460 127,721,000
Oct 30, 2017 0.001224 0.001228 0.001103 0.001151 2,979,150 136,755,000
Oct 29, 2017 0.001037 0.001237 0.000993 0.001173 19,651,600 115,860,000
Oct 28, 2017 0.001040 0.001160 0.000992 0.001037 1,072,410 116,187,000
Oct 27, 2017 0.001052 0.001087 0.001024 0.001052 1,414,540 117,456,000
Oct 26, 2017 0.001055 0.001090 0.001017 0.001051 1,559,670 117,793,000
Oct 25, 2017 0.001100 0.001100 0.001009 0.001056 2,198,320 122,793,000
Oct 24, 2017 0.001013 0.001139 0.000965 0.001092 5,253,740 113,083,000
Oct 23, 2017 0.001022 0.001053 0.000959 0.001016 3,524,540 114,107,000
Oct 22, 2017 0.001008 0.001077 0.000976 0.001023 2,583,310 112,508,000
Oct 21, 2017 0.001048 0.001068 0.000959 0.001007 3,157,240 116,880,000
Oct 20, 2017 0.001071 0.001098 0.001035 0.001050 3,244,930 119,506,000