DopeCoin DopeCoin (DOPE)

$0.023097 (-5.16%)
0.00000835 BTC (-3.84%)

Market Cap

$2,565,779
928 BTC

Volume (24h)

$67,569
24.43 BTC

Circulating Supply

111,085,648 DOPE

Historical data for DopeCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 22, 2017 0.022138 0.027094 0.021599 0.024370 89,735 2,459,250
Jul 21, 2017 0.023307 0.027240 0.020338 0.022143 166,715 2,589,040
Jul 20, 2017 0.026386 0.029190 0.023004 0.023697 414,825 2,931,110
Jul 19, 2017 0.026596 0.049593 0.021273 0.025425 2,466,840 2,954,460
Jul 18, 2017 0.014471 0.031915 0.013388 0.027749 367,494 1,607,510
Jul 17, 2017 0.012134 0.014457 0.012134 0.014434 9,846 1,347,870
Jul 16, 2017 0.014849 0.015179 0.011709 0.012147 11,437 1,649,510
Jul 15, 2017 0.017771 0.017795 0.014829 0.014894 8,201 1,974,100
Jul 14, 2017 0.018447 0.019664 0.016292 0.017802 19,070 2,049,220
Jul 13, 2017 0.016704 0.020053 0.014949 0.018273 24,304 1,855,560
Jul 12, 2017 0.012938 0.016869 0.012645 0.016691 14,265 1,437,220
Jul 11, 2017 0.015610 0.015610 0.012059 0.013003 23,466 1,734,060
Jul 10, 2017 0.020117 0.020444 0.015464 0.015643 32,226 2,234,700
Jul 09, 2017 0.021670 0.021791 0.020068 0.020078 11,717 2,407,180
Jul 08, 2017 0.021989 0.022334 0.019314 0.021650 43,828 2,442,710
Jul 07, 2017 0.024140 0.024808 0.021800 0.021996 47,451 2,681,620
Jul 06, 2017 0.022696 0.027227 0.022664 0.024122 93,112 2,521,200
Jul 05, 2017 0.022534 0.024930 0.021760 0.022685 55,069 2,503,190
Jul 04, 2017 0.023387 0.024556 0.021463 0.022546 46,676 2,597,940
Jul 03, 2017 0.019916 0.027570 0.019474 0.023440 107,544 2,212,370
Jul 02, 2017 0.018823 0.028336 0.018261 0.019990 162,208 2,090,950
Jul 01, 2017 0.020472 0.021499 0.018020 0.018825 40,274 2,274,180
Jun 30, 2017 0.021017 0.022205 0.020377 0.020480 18,908 2,334,630
Jun 29, 2017 0.022488 0.023156 0.020671 0.021253 20,703 2,498,080
Jun 28, 2017 0.022680 0.024401 0.020502 0.022611 29,828 2,519,460
Jun 27, 2017 0.021169 0.023135 0.019144 0.022533 37,006 2,351,610
Jun 26, 2017 0.027423 0.029549 0.018443 0.021169 111,336 3,046,330
Jun 25, 2017 0.025552 0.030668 0.022299 0.027135 186,724 2,838,430
Jun 24, 2017 0.021442 0.028112 0.021178 0.025765 152,010 2,381,910
Jun 23, 2017 0.020534 0.026815 0.019534 0.021122 159,263 2,280,990