DOLLAR Coin Values DOLLAR
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-08-28 | $0.5387000 | $0.5311000 | $0.5666000 | $0.5067000 |
2019-08-29 | $0.5311000 | $0.5658000 | $0.5825000 | $0.5044000 |
2019-08-30 | $0.5658000 | $0.5543000 | $0.5760000 | $0.5406000 |
2019-08-31 | $0.5610000 | $0.5122000 | $0.8671000 | $0.4599000 |
2019-09-01 | $0.5122000 | $0.6645000 | $0.8297000 | $0.5199000 |
2019-09-02 | $0.6645000 | $0.7349000 | $0.7811000 | $0.7006000 |
2019-09-03 | $0.7259000 | $0.5337000 | $0.7544000 | $0.5314000 |
2019-09-04 | $0.5423000 | $0.5776000 | $0.6350000 | $0.5293000 |
2019-09-05 | $0.5578000 | $0.5501000 | $0.5844000 | $0.5320000 |
2019-09-06 | $0.5461000 | $0.5465000 | $0.5650000 | $0.5233000 |
2019-09-07 | $0.5407000 | $0.5651000 | $0.5937000 | $0.5399000 |
2019-09-08 | $0.5651000 | $0.5470000 | $0.5744000 | $0.5316000 |
2019-09-09 | $0.5470000 | $0.5291000 | $0.5542000 | $0.5158000 |
2019-09-10 | $0.5291000 | $0.5716000 | $0.5725000 | $0.5032000 |
2019-09-11 | $0.5716000 | $0.5515000 | $0.5777000 | $0.5049000 |
2019-09-12 | $0.5515000 | $0.5328000 | $0.5841000 | $0.4967000 |
2019-09-13 | $0.5328000 | $0.5154000 | $0.5452000 | $0.4943000 |
2019-09-14 | $0.5154000 | $0.5243000 | $0.5484000 | $0.5102000 |
2019-09-15 | $0.4999000 | $0.4889000 | $0.5318000 | $0.4679000 |
2019-09-16 | $0.4889000 | $0.4741000 | $0.5204000 | $0.4715000 |
2019-09-17 | $0.4741000 | $0.4824000 | $0.5115000 | $0.4701000 |
2019-09-18 | $0.4914000 | $0.4254000 | $0.4926000 | $0.4170000 |
2019-09-19 | $0.4254000 | $0.3655000 | $0.4575000 | $0.3403000 |
2019-09-20 | $0.3655000 | $0.4176000 | $0.4224000 | $0.3389000 |
2019-09-21 | $0.4176000 | $0.3911000 | $0.4099000 | $0.3497000 |
2019-09-22 | $0.4007000 | $0.3927000 | $0.4146000 | $0.3681000 |
2019-09-23 | $0.3927000 | $0.4216000 | $0.4216000 | $0.3693000 |
2019-09-24 | $0.4216000 | $0.3244000 | $0.3715000 | $0.3114000 |
2019-09-25 | $0.3152000 | $0.3163000 | $0.3422000 | $0.3061000 |
2019-09-26 | $0.3163000 | $0.2920000 | $0.3878000 | $0.2540000 |
2019-09-27 | $0.2920000 | $0.3632000 | $0.4777000 | $0.2878000 |
2019-09-28 | $0.3632000 | $0.3729000 | $0.3761000 | $0.3458000 |
2019-09-29 | $0.3729000 | $0.4030000 | $0.4196000 | $0.3447000 |
2019-09-30 | $0.4030000 | $0.5014000 | $0.5819000 | $0.3848000 |
2019-10-01 | $0.5014000 | $0.7243000 | $2.40 | $0.4172000 |
2019-10-02 | $0.6920000 | $1.12 | $1.23 | $0.6105000 |
2019-10-03 | $1.12 | $1.44 | $3.04 | $0.7672000 |
2019-10-04 | $1.44 | $0.7827000 | $1.47 | $0.7728000 |
2019-10-05 | $0.7955000 | $1.09 | $1.14 | $0.7653000 |
2019-10-06 | $1.09 | $2.32 | $2.75 | $0.7389000 |
2019-10-07 | $2.41 | $2.21 | $2.86 | $1.64 |
2019-10-08 | $2.21 | $1.71 | $2.21 | $1.53 |
2019-10-09 | $1.71 | $2.28 | $2.29 | $1.66 |
2019-10-10 | $2.28 | $1.97 | $2.28 | $1.90 |
2019-10-11 | $1.97 | $1.74 | $1.97 | $1.11 |
2019-10-12 | $1.74 | $1.14 | $1.75 | $1.14 |
2019-10-13 | $1.22 | $1.66 | $1.67 | $1.19 |
2019-10-14 | $1.66 | $1.48 | $1.67 | $1.05 |
2019-10-15 | $1.48 | $1.42 | $1.45 | $1.08 |
2019-10-16 | $1.42 | $1.15 | $1.39 | $1.00 |
2019-10-17 | $1.15 | $1.21 | $1.21 | $0.8454000 |
2019-10-18 | $1.21 | $1.16 | $1.19 | $0.8339000 |
2019-10-19 | $1.05 | $0.9760000 | $1.07 | $0.8619000 |
2019-10-20 | $0.9760000 | $1.04 | $1.14 | $0.8610000 |
2019-10-21 | $1.04 | $0.9152000 | $1.04 | $0.8758000 |
2019-10-22 | $0.9152000 | $0.8597000 | $0.9159000 | $0.8420000 |
2019-10-23 | $0.8597000 | $0.8055000 | $0.8250000 | $0.7868000 |
2019-10-24 | $0.7891000 | $0.6811000 | $0.8003000 | $0.6540000 |
2019-10-25 | $0.6901000 | $0.6965000 | $0.8238000 | $0.6965000 |
2019-10-26 | $0.7009000 | $0.7806000 | $0.8053000 | $0.7468000 |
2019-10-27 | $0.7938000 | $0.7695000 | $0.8238000 | $0.7672000 |
2019-10-28 | $0.7695000 | $0.8365000 | $1.05 | $0.7430000 |
2019-10-29 | $0.8365000 | $0.8574000 | $0.9669000 | $0.8462000 |
2019-10-30 | $0.8574000 | $0.8127000 | $0.8424000 | $0.7957000 |
2019-10-31 | $0.8127000 | $0.7734000 | $0.8129000 | $0.7547000 |
2019-11-01 | $0.7734000 | $0.7892000 | $0.7989000 | $0.7583000 |
2019-11-02 | $0.7896000 | $0.7719000 | $0.8139000 | $0.7550000 |
2019-11-03 | $0.7719000 | $0.7668000 | $0.7912000 | $0.7471000 |
2019-11-04 | $0.7641000 | $0.7618000 | $0.7873000 | $0.7569000 |
2019-11-05 | $0.7605000 | $0.7555000 | $0.7620000 | $0.7503000 |
2019-11-06 | $0.7555000 | $0.7683000 | $0.7800000 | $0.7534000 |
2019-11-07 | $0.7683000 | $0.7531000 | $0.7840000 | $0.7367000 |
2019-11-08 | $0.7605000 | $0.7208000 | $0.7606000 | $0.7062000 |
2019-11-09 | $0.7208000 | $0.7345000 | $0.7391000 | $0.7123000 |
2019-11-10 | $0.7241000 | $0.7329000 | $0.7591000 | $0.7329000 |
2019-11-11 | $0.7389000 | $0.7218000 | $0.7437000 | $0.7117000 |
2019-11-12 | $0.7218000 | $0.7552000 | $0.7552000 | $0.7161000 |
2019-11-13 | $0.7552000 | $0.7364000 | $0.7517000 | $0.7196000 |
2019-11-14 | $0.7364000 | $0.7109000 | $0.7371000 | $0.7093000 |
2019-11-15 | $0.7109000 | $0.8440000 | $1.69 | $0.6968000 |
2019-11-16 | $0.8440000 | $0.9298000 | $1.20 | $0.8470000 |
2019-11-17 | $0.9298000 | $1.04 | $1.44 | $0.8566000 |
2019-11-18 | $0.9767000 | $1.14 | $1.37 | $0.8444000 |
2019-11-19 | $1.14 | $1.14 | $1.30 | $1.08 |
2019-11-20 | $1.14 | $1.27 | $1.28 | $1.13 |
2019-11-21 | $1.27 | $1.36 | $1.36 | $1.17 |
2019-11-22 | $1.36 | $1.30 | $1.30 | $1.16 |
2019-11-23 | $1.30 | $1.38 | $1.47 | $1.12 |
2019-11-24 | $1.41 | $1.16 | $1.38 | $0.4879000 |
2019-11-25 | $1.25 | $1.17 | $1.37 | $0.9422000 |
2019-11-26 | $1.17 | $1.27 | $1.36 | $0.9780000 |
2019-11-27 | $1.27 | $1.05 | $1.37 | $0.9686000 |
2019-11-28 | $1.14 | $1.08 | $1.31 | $0.9816000 |
2019-11-29 | $1.08 | $1.25 | $1.25 | $1.09 |
2019-11-30 | $1.25 | $1.11 | $1.22 | $1.01 |
2019-12-01 | $1.14 | $1.05 | $1.13 | $1.04 |
2019-12-02 | $1.05 | $1.09 | $1.15 | $1.02 |
2019-12-03 | $1.09 | $1.50 | $1.83 | $0.8959000 |
2019-12-04 | $1.44 | $1.76 | $1.77 | $1.28 |
2019-12-05 | $1.56 | $1.85 | $1.85 | $1.55 |
2019-12-06 | $1.85 | $1.56 | $1.89 | $1.56 |
2019-12-07 | $1.56 | $1.59 | $1.88 | $1.41 |
2019-12-08 | $1.59 | $1.35 | $1.67 | $1.17 |
2019-12-09 | $1.35 | $1.19 | $1.39 | $1.15 |
2019-12-10 | $1.19 | $1.81 | $1.81 | $1.17 |
2019-12-11 | $1.81 | $1.42 | $1.80 | $1.24 |
2019-12-12 | $1.43 | $1.75 | $1.79 | $1.40 |
2019-12-13 | $1.72 | $1.57 | $1.75 | $1.55 |
2019-12-14 | $1.57 | $1.56 | $1.77 | $1.49 |
2019-12-15 | $1.56 | $1.55 | $1.78 | $1.45 |
2019-12-16 | $1.48 | $0.6731000 | $1.58 | $0.4212000 |
2019-12-17 | $0.6731000 | $0.8627000 | $1.06 | $0.5309000 |
2019-12-18 | $0.8627000 | $0.8965000 | $1.02 | $0.8688000 |
2019-12-19 | $0.8527000 | $1.40 | $1.58 | $0.7703000 |
2019-12-20 | $1.40 | $1.13 | $1.47 | $1.12 |
2019-12-21 | $1.13 | $1.24 | $1.39 | $1.12 |
2019-12-22 | $1.24 | $1.27 | $1.36 | $1.24 |
2019-12-23 | $1.27 | $0.9612000 | $1.25 | $0.9158000 |
2019-12-24 | $0.9612000 | $0.9998000 | $1.06 | $0.7842000 |
2019-12-25 | $0.9795000 | $0.9212000 | $0.9983000 | $0.7786000 |
2019-12-26 | $0.9212000 | $0.7805000 | $0.9283000 | $0.7805000 |
2019-12-27 | $0.7805000 | $0.7544000 | $0.8023000 | $0.7261000 |
2019-12-28 | $0.7544000 | $0.6581000 | $0.7741000 | $0.5889000 |
2019-12-29 | $0.6581000 | $0.6743000 | $0.7473000 | $0.6330000 |
2019-12-30 | $0.6743000 | $0.5958000 | $0.6599000 | $0.5795000 |
2019-12-31 | $0.5958000 | $0.5973000 | $0.6133000 | $0.5747000 |
2020-01-01 | $0.5973000 | $0.5493000 | $0.5983000 | $0.5034000 |
2020-01-02 | $0.5493000 | $0.5368000 | $0.5543000 | $0.5059000 |
2020-01-03 | $0.5389000 | $0.5540000 | $0.6123000 | $0.3680000 |
2020-01-04 | $0.5752000 | $0.5327000 | $0.6246000 | $0.4542000 |
2020-01-05 | $0.5327000 | $0.4141000 | $0.8096000 | $0.3418000 |
2020-01-06 | $0.4141000 | $0.3551000 | $0.4783000 | $0.3114000 |
2020-01-07 | $0.3551000 | $0.2704000 | $0.3852000 | $0.2185000 |
2020-01-08 | $0.2704000 | $0.2508000 | $0.2811000 | $0.2443000 |
2020-01-09 | $0.2508000 | $0.2459000 | $0.2553000 | $0.1825000 |
2020-01-10 | $0.2459000 | $0.2291000 | $0.2737000 | $0.2021000 |
2020-01-11 | $0.2459000 | $0.2999000 | $0.2999000 | $0.2105000 |
2020-01-12 | $0.2999000 | $0.2715000 | $0.3100000 | $0.2715000 |
2020-01-13 | $0.2715000 | $0.4558000 | $0.4823000 | $0.2234000 |
2020-01-14 | $0.4558000 | $0.4053000 | $0.4960000 | $0.3812000 |
2020-01-15 | $0.4053000 | $0.3464000 | $0.4050000 | $0.2821000 |
2020-01-16 | $0.3135000 | $0.3554000 | $0.3563000 | $0.2877000 |
2020-01-17 | $0.3554000 | $0.3312000 | $0.4628000 | $0.3217000 |
2020-01-18 | $0.3312000 | $0.3239000 | $0.4448000 | $0.2763000 |
2020-01-19 | $0.3300000 | $0.3475000 | $0.3768000 | $0.2739000 |
2020-01-20 | $0.3475000 | $0.2900000 | $0.3537000 | $0.2249000 |
2020-01-21 | $0.2900000 | $0.2893000 | $0.3041000 | $0.2245000 |
2020-01-22 | $0.2893000 | $0.2735000 | $0.2978000 | $0.2682000 |
2020-01-23 | $0.2735000 | $0.2756000 | $0.2883000 | $0.2184000 |
2020-01-24 | $0.2756000 | $0.2546000 | $0.2895000 | $0.2531000 |
2020-01-25 | $0.2546000 | $0.2678000 | $0.2733000 | $0.2505000 |
2020-01-26 | $0.2701000 | $0.2463000 | $0.2806000 | $0.2455000 |
2020-01-27 | $0.2463000 | $0.2618000 | $0.2695000 | $0.2526000 |
2020-01-28 | $0.2599000 | $0.2507000 | $0.2747000 | $0.2491000 |
2020-01-29 | $0.2531000 | $0.2634000 | $0.2904000 | $0.2491000 |
2020-01-30 | $0.2487000 | $0.2588000 | $0.2697000 | $0.2544000 |
2020-01-31 | $0.2575000 | $0.2379000 | $0.2546000 | $0.2319000 |
2020-02-01 | $0.2379000 | $0.2375000 | $0.2421000 | $0.2158000 |
2020-02-02 | $0.2141000 | $0.2337000 | $0.2473000 | $0.2129000 |
2020-02-03 | $0.2392000 | $0.2251000 | $0.2417000 | $0.2148000 |
2020-02-04 | $0.2251000 | $0.2054000 | $0.2360000 | $0.1836000 |
2020-02-05 | $0.2054000 | $0.2301000 | $0.2399000 | $0.1924000 |
2020-02-06 | $0.2301000 | $0.1978000 | $0.2421000 | $0.1963000 |
2020-02-07 | $0.1978000 | $0.2048000 | $0.2172000 | $0.1989000 |
2020-02-08 | $0.2048000 | $0.2069000 | $0.2143000 | $0.2034000 |
2020-02-09 | $0.2069000 | $0.2178000 | $0.2428000 | $0.2088000 |
2020-02-10 | $0.2178000 | $0.2029000 | $0.2134000 | $0.2021000 |
2020-02-11 | $0.2029000 | $0.2121000 | $0.2172000 | $0.2056000 |
2020-02-12 | $0.2121000 | $0.2110000 | $0.2161000 | $0.2070000 |
2020-02-13 | $0.2110000 | $0.2076000 | $0.2155000 | $0.2075000 |
2020-02-14 | $0.2076000 | $0.1590000 | $0.2165000 | $0.1430000 |
2020-02-15 | $0.1687000 | $0.1770000 | $0.1872000 | $0.1561000 |
2020-02-16 | $0.1802000 | $0.1874000 | $0.1913000 | $0.1725000 |
2020-02-17 | $0.1874000 | $0.1750000 | $0.1832000 | $0.1727000 |
2020-02-18 | $0.1750000 | $0.1865000 | $0.1872000 | $0.1825000 |
2020-02-19 | $0.1865000 | $0.1940000 | $0.2284000 | $0.1547000 |
2020-02-20 | $0.1940000 | $0.1852000 | $0.1941000 | $0.1809000 |
2020-02-21 | $0.1848000 | $1.06 | $5.67 | $0.1695000 |
2020-02-22 | $1.06 | $0.6910000 | $1.06 | $0.5319000 |
2020-02-23 | $0.6910000 | $0.7570000 | $0.7852000 | $0.6122000 |
2020-02-24 | $0.7570000 | $0.6976000 | $0.7508000 | $0.6006000 |
Pair | Exchange |
---|---|
DOLLAR/BTC | livecoin |