Dogecoin Dogecoin (DOGE)

$0.000853 (-1.66%)
0.00000022 BTC (-2.91%)

Market Cap

$94,849,990
23,920 BTC

Volume (24h)

$4,752,890
1,199 BTC

Circulating Supply

111,158,367,632 DOGE

Historical data for Dogecoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 19, 2017 0.000940 0.000964 0.000852 0.000890 5,206,600 104,410,000
Sep 18, 2017 0.000853 0.000960 0.000837 0.000947 7,127,750 94,836,200
Sep 17, 2017 0.000867 0.000868 0.000767 0.000853 6,776,550 96,331,000
Sep 16, 2017 0.000848 0.000921 0.000774 0.000867 13,242,000 94,157,100
Sep 15, 2017 0.000852 0.000950 0.000626 0.000865 21,413,000 94,627,800
Sep 14, 2017 0.001384 0.001397 0.000854 0.000854 13,435,300 153,663,000
Sep 13, 2017 0.001442 0.001442 0.001333 0.001398 4,788,820 160,088,000
Sep 12, 2017 0.001465 0.001578 0.001435 0.001440 8,575,960 162,702,000
Sep 11, 2017 0.001397 0.001505 0.001387 0.001463 6,644,960 155,068,000
Sep 10, 2017 0.001573 0.001581 0.001254 0.001395 10,036,300 174,632,000
Sep 09, 2017 0.001586 0.001645 0.001534 0.001568 6,441,030 176,045,000
Sep 08, 2017 0.001930 0.001956 0.001533 0.001596 10,583,000 214,193,000
Sep 07, 2017 0.002016 0.002016 0.001920 0.001927 7,589,980 223,683,000
Sep 06, 2017 0.001912 0.002042 0.001865 0.002019 11,077,100 212,082,000
Sep 05, 2017 0.001800 0.001943 0.001540 0.001908 11,565,200 199,722,000
Sep 04, 2017 0.002169 0.002169 0.001721 0.001786 11,195,900 240,619,000
Sep 03, 2017 0.002263 0.002326 0.002090 0.002153 8,700,780 250,960,000
Sep 02, 2017 0.002557 0.002701 0.002133 0.002226 23,789,600 283,530,000
Sep 01, 2017 0.002064 0.002543 0.002049 0.002543 16,681,400 228,828,000
Aug 31, 2017 0.002103 0.002150 0.002017 0.002064 12,968,400 233,165,000
Aug 30, 2017 0.001862 0.002151 0.001817 0.002105 17,500,900 206,446,000
Aug 29, 2017 0.001822 0.001924 0.001795 0.001867 6,879,110 201,934,000
Aug 28, 2017 0.001764 0.001825 0.001751 0.001825 3,210,440 195,535,000
Aug 27, 2017 0.001779 0.001784 0.001745 0.001759 2,241,620 197,144,000
Aug 26, 2017 0.001787 0.001797 0.001735 0.001778 1,935,350 197,996,000
Aug 25, 2017 0.001808 0.001830 0.001762 0.001790 2,654,040 200,302,000
Aug 24, 2017 0.001731 0.001845 0.001722 0.001816 4,796,720 191,700,000
Aug 23, 2017 0.001715 0.001790 0.001700 0.001732 5,481,120 189,961,000
Aug 22, 2017 0.001713 0.001731 0.001616 0.001716 3,645,340 189,739,000
Aug 21, 2017 0.001693 0.001712 0.001644 0.001712 3,580,650 187,472,000