DopeCoin DopeCoin (DOPE)

$0.031991 (10.59%)
0.00000805 BTC (8.94%)

Market Cap

$3,553,752
894 BTC

Volume (24h)

$101,320
25.49 BTC

Circulating Supply

111,085,648 DOPE

Historical data for DopeCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 19, 2017 0.033522 0.033522 0.028210 0.028922 83,995 3,723,860
Sep 18, 2017 0.028083 0.033859 0.027876 0.032910 136,144 3,119,570
Sep 17, 2017 0.032088 0.032268 0.027647 0.028434 103,809 3,564,560
Sep 16, 2017 0.028192 0.036023 0.027255 0.031962 520,753 3,131,700
Sep 15, 2017 0.022680 0.031562 0.020775 0.028265 393,334 2,519,430
Sep 14, 2017 0.039507 0.045599 0.022312 0.022312 1,082,120 4,388,690
Sep 13, 2017 0.027821 0.061810 0.023961 0.039432 4,787,460 3,090,570
Sep 12, 2017 0.025411 0.028353 0.024574 0.027928 104,082 2,822,760
Sep 11, 2017 0.024357 0.027822 0.023550 0.024715 87,069 2,705,710
Sep 10, 2017 0.025990 0.026303 0.023615 0.024398 18,553 2,887,160
Sep 09, 2017 0.025238 0.026057 0.024487 0.026057 10,075 2,803,530
Sep 08, 2017 0.027719 0.028423 0.024164 0.025189 11,527 3,079,190
Sep 07, 2017 0.027286 0.028502 0.027001 0.027713 11,767 3,031,100
Sep 06, 2017 0.027396 0.028952 0.026182 0.027338 24,973 3,043,280
Sep 05, 2017 0.025407 0.027573 0.022743 0.027365 26,547 2,822,390
Sep 04, 2017 0.027899 0.027919 0.023397 0.025276 33,943 3,099,140
Sep 03, 2017 0.027676 0.028654 0.026769 0.027889 31,923 3,074,410
Sep 02, 2017 0.030526 0.032137 0.027331 0.027658 100,616 3,391,000
Sep 01, 2017 0.029947 0.031315 0.029026 0.030488 48,519 3,326,630
Aug 31, 2017 0.027935 0.030350 0.027839 0.029941 62,755 3,103,220
Aug 30, 2017 0.027289 0.031732 0.026595 0.027847 135,116 3,031,400
Aug 29, 2017 0.027209 0.029141 0.026242 0.027325 87,716 3,022,540
Aug 28, 2017 0.026494 0.033539 0.024848 0.027163 268,162 2,943,120
Aug 27, 2017 0.029237 0.030219 0.025671 0.026522 107,594 3,247,810
Aug 26, 2017 0.029700 0.032913 0.028986 0.029244 337,422 3,299,260
Aug 25, 2017 0.027535 0.049981 0.026122 0.029691 1,280,950 3,058,750
Aug 24, 2017 0.025687 0.030714 0.024412 0.027578 158,035 2,853,470
Aug 23, 2017 0.024330 0.027164 0.023834 0.025469 22,349 2,702,730
Aug 22, 2017 0.024462 0.025045 0.022100 0.024379 23,092 2,717,350
Aug 21, 2017 0.023906 0.025763 0.023534 0.024760 26,980 2,655,570