DopeCoin DopeCoin

$0.021362 (-4.01%)
0.00000279 BTC (-1.58%)

Market Cap

$2,373,067
310 BTC

Volume (24h)

$22,377
2.92 BTC

Circulating Supply

111,085,648 DOPE

Historical data for DopeCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Nov 17, 2017 0.022758 0.023553 0.021220 0.021220 29,021 2,528,090
Nov 16, 2017 0.022055 0.023697 0.021489 0.022795 55,901 2,450,020
Nov 15, 2017 0.019771 0.022351 0.019771 0.022303 44,507 2,196,280
Nov 14, 2017 0.020048 0.020512 0.019023 0.019758 35,641 2,227,060
Nov 13, 2017 0.016676 0.020904 0.016565 0.019811 63,466 1,852,430
Nov 12, 2017 0.020165 0.020165 0.015780 0.016593 42,316 2,240,040
Nov 11, 2017 0.021302 0.022403 0.018770 0.020180 57,177 2,366,290
Nov 10, 2017 0.024109 0.027328 0.019715 0.021312 171,824 2,678,140
Nov 09, 2017 0.022106 0.024328 0.021290 0.024037 79,057 2,455,680
Nov 08, 2017 0.020998 0.023600 0.020107 0.022277 87,098 2,332,560
Nov 07, 2017 0.020738 0.022266 0.020113 0.021064 101,627 2,303,700
Nov 06, 2017 0.020184 0.037376 0.019573 0.020771 770,929 2,242,160
Nov 05, 2017 0.021835 0.025775 0.019823 0.020139 130,229 2,425,590
Nov 04, 2017 0.017777 0.027284 0.017161 0.021729 683,892 1,974,810
Nov 03, 2017 0.017840 0.020294 0.016534 0.017824 63,360 1,981,780
Nov 02, 2017 0.020926 0.022190 0.014664 0.017864 93,441 2,324,600
Nov 01, 2017 0.021069 0.022946 0.019870 0.020903 54,025 2,340,470
Oct 31, 2017 0.022427 0.023314 0.019949 0.021084 63,535 2,491,280
Oct 30, 2017 0.021857 0.023006 0.021336 0.022503 40,446 2,428,030
Oct 29, 2017 0.021193 0.023077 0.020654 0.021985 41,969 2,354,290
Oct 28, 2017 0.022132 0.022954 0.020496 0.021108 47,971 2,458,500
Oct 27, 2017 0.022961 0.023328 0.021088 0.022416 31,672 2,550,600
Oct 26, 2017 0.023568 0.024992 0.021245 0.022955 170,256 2,618,110
Oct 25, 2017 0.025054 0.025420 0.022394 0.023571 135,154 2,783,110
Oct 24, 2017 0.017834 0.028365 0.017670 0.025264 348,984 1,981,140
Oct 23, 2017 0.022721 0.023119 0.017622 0.017815 78,829 2,524,020
Oct 22, 2017 0.023936 0.029760 0.021588 0.022758 209,050 2,658,940
Oct 21, 2017 0.024747 0.026529 0.021431 0.023929 79,082 2,749,020
Oct 20, 2017 0.027382 0.028881 0.024072 0.024799 76,167 3,041,770
Oct 19, 2017 0.027937 0.029380 0.026814 0.027432 53,665 3,103,400