Dogecoin Dogecoin

0.006387 USD (-9.62%)
0.00000062 BTC (-0.40%)

Market Cap

721,018,587 USD
70,012 BTC

Volume (24h)

19,506,400 USD
1,894 BTC

Circulating Supply

112,881,742,908 DOGE

Historical data for Dogecoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 21, 2018 0.008438 0.008438 0.006983 0.007131 22,933,100 952,223,000
Jan 20, 2018 0.007957 0.008649 0.007957 0.008448 22,974,100 897,889,000
Jan 19, 2018 0.007872 0.008435 0.007467 0.007871 30,335,700 888,183,000
Jan 18, 2018 0.007641 0.008733 0.007195 0.007969 56,599,300 861,978,000
Jan 17, 2018 0.006812 0.007741 0.005499 0.007648 58,846,200 768,365,000
Jan 16, 2018 0.009863 0.009863 0.005672 0.006822 68,099,200 1,112,470,000
Jan 15, 2018 0.011631 0.011779 0.009848 0.009857 62,765,500 1,311,640,000
Jan 14, 2018 0.013057 0.013187 0.011344 0.011685 65,899,000 1,472,360,000
Jan 13, 2018 0.013057 0.013653 0.012478 0.013023 55,890,600 1,472,140,000
Jan 12, 2018 0.011479 0.013339 0.011165 0.013056 56,971,300 1,294,100,000
Jan 11, 2018 0.013020 0.013153 0.010987 0.011469 62,722,000 1,467,560,000
Jan 10, 2018 0.013554 0.013560 0.011485 0.013102 100,243,000 1,527,610,000
Jan 09, 2018 0.015071 0.015569 0.013015 0.013420 115,255,000 1,698,420,000
Jan 08, 2018 0.017115 0.017664 0.013765 0.015045 235,114,000 1,928,420,000
Jan 07, 2018 0.014673 0.018773 0.014577 0.017088 288,184,000 1,653,070,000
Jan 06, 2018 0.012226 0.015788 0.012226 0.014863 283,717,000 1,377,290,000
Jan 05, 2018 0.009660 0.012283 0.009589 0.012167 212,383,000 1,088,070,000
Jan 04, 2018 0.009346 0.010036 0.008768 0.009644 108,986,000 1,052,520,000
Jan 03, 2018 0.009088 0.009584 0.008882 0.009320 66,349,900 1,023,380,000
Jan 02, 2018 0.008873 0.009598 0.008551 0.009145 89,424,100 998,995,000
Jan 01, 2018 0.009031 0.009063 0.008101 0.008909 50,616,900 1,016,690,000
Dec 31, 2017 0.007803 0.009274 0.007669 0.008972 62,256,400 878,318,000
Dec 30, 2017 0.009365 0.009446 0.007388 0.007860 56,175,300 1,054,010,000
Dec 29, 2017 0.008513 0.009477 0.008155 0.009391 62,474,900 958,038,000
Dec 28, 2017 0.008856 0.008856 0.007717 0.008486 51,201,500 996,509,000
Dec 27, 2017 0.009342 0.009609 0.008514 0.008872 63,625,500 1,051,090,000
Dec 26, 2017 0.008935 0.009623 0.008173 0.009411 124,427,000 1,005,190,000
Dec 25, 2017 0.008649 0.010729 0.008582 0.008931 178,009,000 972,803,000
Dec 24, 2017 0.007282 0.008948 0.005974 0.008582 143,767,000 818,985,000
Dec 23, 2017 0.006135 0.008076 0.006110 0.007259 70,143,100 689,861,000