Dogecoin Dogecoin

0.005716 USD (2.79%)
0.00000062 BTC (-1.22%)

Market Cap

652,574,583 USD
70,391 BTC

Volume (24h)

37,765,800 USD
4,074 BTC

Circulating Supply

114,156,516,212 DOGE

Historical data for Dogecoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 23, 2018 0.005545 0.005707 0.005400 0.005482 33,576,300 632,896,000
Apr 22, 2018 0.005442 0.005773 0.005328 0.005539 18,456,900 621,041,000
Apr 21, 2018 0.005878 0.005887 0.005194 0.005413 25,007,100 670,674,000
Apr 20, 2018 0.005834 0.005958 0.005698 0.005893 23,110,700 665,631,000
Apr 19, 2018 0.005397 0.005824 0.005320 0.005824 27,012,500 615,604,000
Apr 18, 2018 0.004712 0.005468 0.004708 0.005412 21,720,200 537,490,000
Apr 17, 2018 0.004588 0.004869 0.004515 0.004744 17,139,500 523,229,000
Apr 16, 2018 0.004588 0.004920 0.004391 0.004585 22,272,600 523,153,000
Apr 15, 2018 0.004135 0.004614 0.004135 0.004571 11,867,500 471,474,000
Apr 14, 2018 0.003958 0.004218 0.003924 0.004150 13,585,900 451,198,000
Apr 13, 2018 0.003782 0.004294 0.003750 0.003995 18,150,400 431,087,000
Apr 12, 2018 0.003374 0.003798 0.003255 0.003798 13,877,700 384,547,000
Apr 11, 2018 0.003039 0.003499 0.003013 0.003396 25,292,400 346,295,000
Apr 10, 2018 0.002759 0.003073 0.002740 0.003043 10,212,100 314,378,000
Apr 09, 2018 0.002855 0.002929 0.002724 0.002763 4,827,250 325,309,000
Apr 08, 2018 0.002786 0.002907 0.002786 0.002843 3,683,180 317,419,000
Apr 07, 2018 0.002682 0.002865 0.002669 0.002802 3,034,220 305,488,000
Apr 06, 2018 0.002715 0.002737 0.002614 0.002670 2,848,290 309,208,000
Apr 05, 2018 0.002785 0.002791 0.002654 0.002714 4,829,150 317,139,000
Apr 04, 2018 0.002982 0.003006 0.002717 0.002770 5,330,250 339,583,000
Apr 03, 2018 0.002794 0.002993 0.002780 0.002980 6,618,080 318,112,000
Apr 02, 2018 0.002731 0.002814 0.002704 0.002797 5,034,000 310,901,000
Apr 01, 2018 0.002818 0.002869 0.002595 0.002719 3,373,820 320,792,000
Mar 31, 2018 0.002752 0.002897 0.002699 0.002819 3,505,010 313,147,000
Mar 30, 2018 0.002811 0.002890 0.002648 0.002763 5,378,440 319,932,000
Mar 29, 2018 0.003171 0.003177 0.002758 0.002827 5,630,550 360,761,000
Mar 28, 2018 0.003134 0.003244 0.003114 0.003141 4,912,220 356,584,000
Mar 27, 2018 0.003276 0.003283 0.003108 0.003145 5,235,300 372,600,000
Mar 26, 2018 0.003498 0.003541 0.003141 0.003289 6,061,990 397,845,000
Mar 25, 2018 0.003550 0.003576 0.003463 0.003505 3,476,340 403,687,000