Market Cap:

DOWCOIN DOWCOIN (DOW)

0.194781 USD (-2.95%)
0.00004331 BTC (-0.92%)
0.00147000 ETH (0.00%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
871,250 USD
194 BTC
6,575 ETH
Volume (24h)
1,169 USD
0.26 BTC
8.82 ETH
Circulating Supply
4,472,964 DOW
Total Supply
2,000,000,000 DOW

Historical data for DOWCOIN

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 21, 2018 0.192526 0.203503 0.184524 0.201339 1,208 900,582
Nov 20, 2018 0.221671 0.225336 0.026844 0.191709 1,152 857,507
Nov 19, 2018 0.264168 0.264168 0.218993 0.222731 1,337 996,268
Nov 18, 2018 0.252141 0.266889 0.252141 0.263273 1,589 1,177,611
Nov 17, 2018 0.253895 0.254885 0.250395 0.251973 756 1,127,066
Nov 16, 2018 0.262148 0.262798 0.035958 0.254099 766 1,136,576
Nov 15, 2018 0.263589 0.267022 0.246373 0.261742 1,574 1,170,762
Nov 14, 2018 0.289375 0.300298 0.036994 0.262532 1,644 1,174,296
Nov 13, 2018 0.279706 0.303436 0.277241 0.289421 1,737 1,294,570
Nov 12, 2018 0.310130 0.312435 0.278091 0.279430 847 1,249,880
Nov 11, 2018 0.313812 0.315118 0.307099 0.310756 1,865 1,390,000
Nov 10, 2018 0.312518 0.318543 0.298787 0.313669 1,883 1,403,030
Nov 09, 2018 0.279887 0.317507 0.279630 0.312613 1,876 1,398,307
Nov 08, 2018 0.323758 0.325514 0.280007 0.280007 847 1,252,461
Nov 07, 2018 0.325892 0.330075 0.322961 0.323900 972 1,448,793
Nov 06, 2018 0.311606 0.325206 0.309786 0.324712 1,949 1,451,003
Nov 05, 2018 0.311367 0.313985 0.308478 0.311884 936 1,395,046
Nov 04, 2018 0.297749 0.310566 0.297151 0.310566 1,864 1,389,150
Nov 03, 2018 0.297749 0.297749 0.297749 0.297749 894 1,331,820
Nov 02, 2018 0.300571 0.300571 0.279765 0.297749 1,802 1,331,820
Nov 01, 2018 0.292641 0.340592 0.280398 0.300571 904 1,344,443
Oct 31, 2018 0.294454 0.294757 0.292641 0.292641 1,463 1,308,973
Oct 30, 2018 0.293776 0.295482 0.272894 0.294454 1,783 1,317,082
Oct 29, 2018 0.305568 0.306362 0.274730 0.293705 1,469 1,313,732
Oct 28, 2018 0.303696 0.306260 0.303326 0.305683 1,528 1,367,309
Oct 27, 2018 0.303060 0.304728 0.302725 0.303696 - 1,358,421
Oct 26, 2018 0.301841 0.305621 0.282635 0.302988 1,515 1,355,254
Oct 25, 2018 0.303757 0.303844 0.300776 0.302309 1,209 1,352,217
Oct 24, 2018 0.304664 0.306413 0.287124 0.303781 1,823 1,358,801
Oct 23, 2018 0.306222 0.307740 0.262536 0.304697 1,524 1,362,899
* Earliest data in range (UTC time)
** Latest data in range (UTC time)