Dogecoin Dogecoin (DOGE)

$0.001986 (-1.04%)
0.00000072 BTC (0.65%)

Market Cap

$219,154,716
79,423 BTC

Volume (24h)

$11,673,200
4,230 BTC

Circulating Supply

110,339,805,916 DOGE

Historical data for Dogecoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 22, 2017 0.001936 0.002102 0.001921 0.002095 6,184,110 213,547,000
Jul 21, 2017 0.001954 0.002023 0.001898 0.001936 6,889,580 215,575,000
Jul 20, 2017 0.001694 0.002010 0.001694 0.001935 7,934,090 186,769,000
Jul 19, 2017 0.001870 0.001935 0.001687 0.001689 8,549,310 206,152,000
Jul 18, 2017 0.001523 0.001888 0.001467 0.001864 10,344,200 167,900,000
Jul 17, 2017 0.001303 0.001554 0.001303 0.001520 4,765,630 143,649,000
Jul 16, 2017 0.001484 0.001524 0.001280 0.001307 4,390,690 163,536,000
Jul 15, 2017 0.001675 0.001675 0.001477 0.001484 3,788,270 184,626,000
Jul 14, 2017 0.001826 0.001851 0.001632 0.001681 3,700,410 201,256,000
Jul 13, 2017 0.001958 0.002056 0.001780 0.001823 6,931,840 215,799,000
Jul 12, 2017 0.001759 0.001938 0.001674 0.001938 9,627,830 193,756,000
Jul 11, 2017 0.001956 0.002036 0.001768 0.001779 9,803,180 215,422,000
Jul 10, 2017 0.002338 0.002373 0.001865 0.001952 7,350,820 257,476,000
Jul 09, 2017 0.002442 0.002492 0.002326 0.002330 4,122,620 268,949,000
Jul 08, 2017 0.002386 0.002461 0.002202 0.002440 8,176,760 262,709,000
Jul 07, 2017 0.002629 0.002629 0.002388 0.002397 7,367,710 289,483,000
Jul 06, 2017 0.002711 0.002820 0.002601 0.002636 10,702,300 298,461,000
Jul 05, 2017 0.002504 0.002829 0.002423 0.002714 17,293,700 275,630,000
Jul 04, 2017 0.002527 0.002612 0.002510 0.002518 5,302,360 278,109,000
Jul 03, 2017 0.002467 0.002601 0.002395 0.002533 7,488,410 271,502,000
Jul 02, 2017 0.002638 0.002645 0.002253 0.002481 6,310,430 290,316,000
Jul 01, 2017 0.002601 0.002893 0.002418 0.002645 5,623,250 286,202,000
Jun 30, 2017 0.002654 0.002681 0.002601 0.002602 4,828,560 291,970,000
Jun 29, 2017 0.002787 0.002787 0.002599 0.002656 6,596,660 306,604,000
Jun 28, 2017 0.002636 0.002822 0.002526 0.002793 9,713,640 289,857,000
Jun 27, 2017 0.002750 0.002766 0.002245 0.002623 16,548,800 302,422,000
Jun 26, 2017 0.002958 0.003041 0.002449 0.002750 19,984,800 325,221,000
Jun 25, 2017 0.003129 0.003436 0.002873 0.002961 25,808,000 344,008,000
Jun 24, 2017 0.003139 0.003294 0.003121 0.003135 12,055,500 345,058,000
Jun 23, 2017 0.003101 0.003188 0.003044 0.003143 9,479,750 340,788,000