Market Cap:

DOWCOIN DOWCOIN (DOW)

0.423357 USD (6.13%)
0.00006489 BTC (4.15%)
0.00189999 ETH (0.00%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,893,659 USD
290 BTC
8,499 ETH
Volume (24h)
1,696 USD
0.26 BTC
7.61 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
Sep 20, 2018 0.398942 0.427620 0.395113 0.427053 1,710 1,784,452
Sep 19, 2018 0.413697 0.420181 0.380691 0.399050 1,596 1,850,451
Sep 18, 2018 0.310847 0.419860 0.307527 0.414404 1,667 1,390,408
Sep 17, 2018 0.436237 0.443529 0.307227 0.310891 1,256 1,951,274
Sep 16, 2018 0.441857 0.441857 0.418977 0.436715 1,773 1,976,412
Sep 15, 2018 0.417169 0.448908 0.413038 0.441719 2,659 1,865,984
Sep 14, 2018 0.418600 0.436263 0.324618 0.417813 2,601 1,872,381
Sep 13, 2018 0.361487 0.423345 0.319668 0.420194 946 1,616,917
Sep 12, 2018 0.366599 0.367635 0.335753 0.361107 2,889 1,639,784
Sep 11, 2018 0.390211 0.392854 0.310823 0.366629 1,494 1,745,398
Sep 10, 2018 0.390030 0.399306 0.320083 0.389660 3,907 1,744,590
Sep 09, 2018 0.312792 0.412057 0.297619 0.389789 2,343 1,399,109
Sep 08, 2018 0.358271 0.436198 0.305548 0.314055 1,268 1,602,535
Sep 07, 2018 0.453491 0.459996 0.358140 0.358266 1,476 2,028,450
Sep 06, 2018 0.369834 0.455014 0.346591 0.452805 4,532 1,654,253
Sep 05, 2018 0.451545 0.561142 0.369831 0.369831 2,982 2,019,742
Sep 04, 2018 0.569901 0.574455 0.450162 0.451879 3,623 2,549,147
Sep 03, 2018 0.582415 0.584029 0.459153 0.569816 2,284 2,605,120
Sep 02, 2018 0.584607 0.592006 0.467753 0.581981 4,695 2,614,927
Sep 01, 2018 0.563315 0.595863 0.452204 0.584534 4,678 2,519,686
Aug 31, 2018 0.565571 0.566213 0.440476 0.563227 4,517 2,529,778
Aug 30, 2018 0.575731 0.579553 0.441374 0.565394 2,281 2,575,222
Aug 29, 2018 0.589753 0.590656 0.571857 0.575380 1,441 -
Aug 28, 2018 0.456476 0.591804 0.455116 0.589885 1,182 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)