Part 3: Derivatives volume declining, open interest on the rise, tokens defi-ying the odds & more!Grab our FULL Q2 2020 Cryptocurrency Report
dowcoin  (DOW)
Dowcoin (DOW)
$0.00322457 ?
Last Updated: 2020-07-13 06:33:53 UTC (2 days ago)
34 people like this
Market Cap
$38,196
24 Hour Trading Vol
?
24h Low / 24h High
? / ?
Circulating Supply
11,845,265 / 2,000,000,000
DOW
USD

Dowcoin RUB (Historical Data)

Date Open Close
2020-06-03 ₽0.969183 N/A
2020-06-02 ₽0.737400 ₽0.969183
2020-06-01 ₽0.825066 ₽0.737400
2020-05-31 ₽0.706134 ₽0.825066
2020-05-30 ₽1.03 ₽0.706134
2020-05-29 ₽1.03 ₽1.03
2020-05-28 ₽1.08 ₽1.03
2020-05-27 ₽0.967307 ₽1.08
2020-05-26 ₽1.05 ₽0.967307
2020-05-24 ₽1.01 ₽1.05
2020-05-23 ₽0.988971 ₽1.01
2020-05-22 ₽0.962048 ₽0.988971
2020-05-21 ₽0.988470 ₽0.962048
2020-05-20 ₽1.02 ₽0.988470
2020-05-19 ₽1.08 ₽1.02
2020-05-17 ₽1.18 ₽1.08
2020-05-16 ₽1.02 ₽1.18
2020-05-15 ₽1.04 ₽1.02
2020-05-14 ₽1.03 ₽1.04
2020-05-13 ₽0.980211 ₽1.03
2020-05-12 ₽1.05 ₽0.980211
2020-05-11 ₽1.10 ₽1.05
2020-05-09 ₽1.24 ₽1.10
2020-05-08 ₽1.03 ₽1.24
2020-05-07 ₽1.04 ₽1.03
2020-05-06 ₽1.01 ₽1.04
2020-05-05 ₽1.04 ₽1.01
2020-05-04 ₽1.06 ₽1.04
2020-05-03 ₽1.10 ₽1.06
2020-05-02 ₽1.08 ₽1.10
2020-05-01 ₽1.04 ₽1.08
2020-04-30 ₽1.05 ₽1.04
2020-04-29 ₽0.983943 ₽1.05
2020-04-28 ₽0.969148 ₽0.983943
2020-04-25 ₽1.30 ₽0.969148
2020-04-24 ₽0.971774 ₽1.30
2020-04-23 ₽0.938289 ₽0.971774
2020-04-22 ₽0.895044 ₽0.938289
2020-04-21 ₽0.909467 ₽0.895044
2020-04-20 ₽0.927068 ₽0.909467
2020-04-19 ₽0.874144 ₽0.927068
2020-04-18 ₽0.852593 ₽0.874144
2020-04-17 ₽0.861687 ₽0.852593
2020-04-16 ₽1.14 ₽0.861687
2020-04-15 ₽0.792726 ₽1.14
2020-04-14 ₽1.09 ₽0.792726
2020-04-13 ₽1.13 ₽1.09
2020-04-08 ₽0.888864 ₽1.13
2020-04-06 ₽1.16 ₽0.888864
2020-04-04 ₽0.733350 ₽1.16
2020-04-03 ₽0.742733 ₽0.733350
2020-04-02 ₽0.709996 ₽0.742733
2020-03-31 ₽0.717538 ₽0.709996
2020-03-30 ₽0.688695 ₽0.717538
2020-03-29 ₽0.686624 ₽0.688695
2020-03-28 ₽0.728929 ₽0.686624
2020-03-27 ₽0.702634 ₽0.728929
2020-03-26 ₽0.726435 ₽0.702634
2020-03-25 ₽0.720044 ₽0.726435
2020-03-24 ₽0.709700 ₽0.720044
2020-03-23 ₽0.717113 ₽0.709700
2020-03-21 ₽0.858481 ₽0.717113
2020-03-20 ₽0.860793 ₽0.858481
2020-03-19 ₽0.650621 ₽0.860793
2020-03-17 ₽0.580159 ₽0.650621
2020-03-16 ₽0.628735 ₽0.580159
2020-03-15 ₽0.655289 ₽0.628735
2020-03-14 ₽0.637955 ₽0.655289
2020-03-12 ₽0.947055 ₽0.637955
2020-03-11 ₽1.00 ₽0.947055
2020-03-09 ₽1.24 ₽1.00
2020-03-08 ₽1.39 ₽1.24
2020-03-07 ₽1.39 ₽1.39
2020-03-06 ₽1.33 ₽1.39
2020-03-05 ₽1.93 ₽1.33
2020-03-04 ₽1.94 ₽1.93
2020-03-03 ₽1.99 ₽1.94
2020-03-02 ₽1.01 ₽1.99
2020-03-01 ₽1.02 ₽1.01
2020-02-29 ₽1.90 ₽1.02
2020-02-28 ₽2.03 ₽1.90
2020-02-27 ₽1.87 ₽2.03
2020-02-26 ₽1.11 ₽1.87
2020-02-25 ₽2.27 ₽1.11
2020-02-24 ₽1.16 ₽2.27
2020-02-23 ₽2.18 ₽1.16
2020-02-22 ₽2.00 ₽2.18
2020-02-21 ₽1.93 ₽2.00
2020-02-20 ₽2.40 ₽1.93
2020-02-19 ₽2.13 ₽2.40
2020-02-18 ₽2.70 ₽2.13
2020-02-17 ₽2.41 ₽2.70
2020-02-16 ₽1.71 ₽2.41
2020-02-15 ₽2.69 ₽1.71
2020-02-14 ₽2.42 ₽2.69
2020-02-13 ₽1.68 ₽2.42
2020-02-12 ₽1.02 ₽1.68
2020-02-11 ₽0.950597 ₽1.02
2020-02-10 ₽0.959456 ₽0.950597
2020-02-09 ₽0.957010 ₽0.959456
2020-02-08 ₽1.03 ₽0.957010
2020-02-07 ₽0.885301 ₽1.03
2020-02-06 ₽0.842597 ₽0.885301
2020-02-05 ₽0.830656 ₽0.842597
2020-02-04 ₽0.848043 ₽0.830656
2020-02-01 ₽0.803190 ₽0.848043
2020-01-31 ₽0.803863 ₽0.803190
2020-01-30 ₽0.771618 ₽0.803863
2020-01-29 ₽1.08 ₽0.771618
2020-01-28 ₽1.07 ₽1.08
2020-01-27 ₽0.681794 ₽1.07
2020-01-26 ₽0.647877 ₽0.681794
2020-01-25 ₽0.647877 ₽0.647877
2020-01-24 ₽0.661236 ₽0.647877
2020-01-23 ₽0.681664 ₽0.661236
2020-01-22 ₽0.852193 ₽0.681664
2020-01-21 ₽0.658181 ₽0.852193
2020-01-20 ₽0.665673 ₽0.658181
2020-01-19 ₽0.683130 ₽0.665673
2020-01-18 ₽0.631952 ₽0.683130
2020-01-17 ₽0.595777 ₽0.631952
2020-01-16 ₽0.516420 ₽0.595777
2020-01-15 ₽0.389299 ₽0.516420
2020-01-14 ₽0.359502 ₽0.389299
2020-01-13 ₽0.359610 ₽0.359502
2020-01-12 ₽0.356862 ₽0.359610
2020-01-11 ₽0.346331 ₽0.356862
2020-01-10 ₽0.269523 ₽0.346331
2020-01-09 ₽0.271724 ₽0.269523
2020-01-08 ₽0.363597 ₽0.271724
2020-01-07 ₽0.356091 ₽0.363597
2020-01-06 ₽0.259776 ₽0.356091
2020-01-05 ₽0.251591 ₽0.259776
2020-01-04 ₽0.252086 ₽0.251591
2020-01-03 ₽0.238885 ₽0.252086
2020-01-02 ₽0.245247 ₽0.238885
2020-01-01 ₽0.239953 ₽0.245247
2019-12-31 ₽0.245287 ₽0.239953
2019-12-30 ₽0.249587 ₽0.245287
2019-12-29 ₽0.237009 ₽0.249587
2019-12-28 ₽0.312053 ₽0.237009
2019-12-27 ₽0.234734 ₽0.312053
2019-12-26 ₽0.307324 ₽0.234734
2019-12-25 ₽0.235140 ₽0.307324
2019-12-24 ₽0.237145 ₽0.235140
2019-12-23 ₽0.243099 ₽0.237145
2019-12-22 ₽0.232492 ₽0.243099
2019-12-21 ₽0.230796 ₽0.232492
2019-12-20 ₽0.231546 ₽0.230796
2019-12-19 ₽0.231737 ₽0.231546
2019-12-18 ₽0.226070 ₽0.231737
2019-12-17 ₽0.236418 ₽0.226070
2019-12-16 ₽0.250941 ₽0.236418
2019-12-15 ₽0.250172 ₽0.250941
2019-12-14 ₽0.253808 ₽0.250172
2019-12-13 ₽0.244321 ₽0.253808
2019-12-12 ₽0.247735 ₽0.244321
2019-12-11 ₽0.250332 ₽0.247735
2019-12-10 ₽0.256446 ₽0.250332
2019-12-09 ₽0.260568 ₽0.256446
2019-12-08 ₽0.256515 ₽0.260568
2019-12-07 ₽0.254597 ₽0.256515
2019-12-06 ₽0.254628 ₽0.254597
2019-12-05 ₽0.259177 ₽0.254628
2019-12-04 ₽0.257473 ₽0.259177
2019-12-03 ₽0.257084 ₽0.257473
2019-12-02 ₽0.261817 ₽0.257084
2019-12-01 ₽0.259684 ₽0.261817
2019-11-30 ₽0.366832 ₽0.259684
2019-11-29 ₽0.257015 ₽0.366832
2019-11-28 ₽0.262592 ₽0.257015
2019-11-27 ₽0.239977 ₽0.262592
2019-11-26 ₽0.240546 ₽0.239977
2019-11-25 ₽0.238236 ₽0.240546
2019-11-24 ₽0.242200 ₽0.238236
2019-11-23 ₽0.394239 ₽0.242200
2019-11-22 ₽0.425079 ₽0.394239
2019-11-21 ₽0.284456 ₽0.425079
2019-11-20 ₽0.280572 ₽0.284456
2019-11-19 ₽0.283434 ₽0.280572
2019-11-18 ₽0.294590 ₽0.283434
2019-11-17 ₽0.385121 ₽0.294590
2019-11-16 ₽0.344733 ₽0.385121
2019-11-15 ₽0.355894 ₽0.344733
2019-11-14 ₽0.327590 ₽0.355894
2019-11-13 ₽0.297969 ₽0.327590
2019-11-12 ₽0.296150 ₽0.297969
2019-11-11 ₽0.167284 ₽0.296150
2019-11-10 ₽0.159907 ₽0.167284
2019-11-09 ₽0.159881 ₽0.159907
2019-11-08 ₽0.159527 ₽0.159881
2019-11-07 ₽0.146450 ₽0.159527
2019-11-06 ₽0.145293 ₽0.146450
2019-11-05 ₽0.143643 ₽0.145293
2019-11-04 ₽0.144034 ₽0.143643
2019-11-03 ₽0.146330 ₽0.144034
2019-11-02 ₽0.146281 ₽0.146330
2019-11-01 ₽0.431321 ₽0.146281
2019-10-31 ₽0.427290 ₽0.431321
2019-10-30 ₽0.122337 ₽0.427290
2019-10-29 ₽0.304997 ₽0.122337
2019-10-28 ₽0.415996 ₽0.304997
2019-10-27 ₽0.393422 ₽0.415996
2019-10-26 ₽0.484975 ₽0.393422
2019-10-25 ₽0.290742 ₽0.484975
2019-10-24 ₽0.301792 ₽0.290742
2019-10-23 ₽0.308804 ₽0.301792
2019-10-22 ₽0.309862 ₽0.308804
2019-10-21 ₽0.463477 ₽0.309862
2019-10-20 ₽0.488037 ₽0.463477
2019-10-19 ₽0.307883 ₽0.488037
2019-10-18 ₽0.311090 ₽0.307883
2019-10-17 ₽0.292515 ₽0.311090
2019-10-16 ₽0.294134 ₽0.292515
2019-10-15 ₽0.279014 ₽0.294134
2019-10-14 ₽0.517990 ₽0.279014
2019-10-13 ₽0.258078 ₽0.517990
2019-10-12 ₽0.251863 ₽0.258078
2019-10-11 ₽0.253184 ₽0.251863
2019-10-10 ₽0.362459 ₽0.253184
2019-10-09 ₽0.343039 ₽0.362459
2019-10-08 ₽0.343641 ₽0.343039
2019-10-07 ₽0.222659 ₽0.343641
2019-10-06 ₽0.225248 ₽0.222659
2019-10-05 ₽0.226825 ₽0.225248
2019-10-04 ₽0.226825 ₽0.226825
2019-10-03 ₽0.231937 ₽0.226825
2019-10-02 ₽0.230256 ₽0.231937
2019-10-01 ₽0.196189 ₽0.230256
2019-09-30 ₽0.175854 ₽0.196189
2019-09-29 ₽0.170789 ₽0.175854
2019-09-28 ₽0.155403 ₽0.170789
2019-09-27 ₽0.138886 ₽0.155403
2019-09-26 ₽0.140726 ₽0.138886
2019-09-25 ₽0.138626 ₽0.140726
2019-09-24 ₽0.163451 ₽0.138626
2019-09-23 ₽0.167015 ₽0.163451
2019-09-22 ₽0.156132 ₽0.167015
2019-09-21 ₽0.157256 ₽0.156132
2019-09-20 ₽0.158951 ₽0.157256
2019-09-19 ₽0.152673 ₽0.158951
2019-09-18 ₽0.151845 ₽0.152673
2019-09-17 ₽0.140015 ₽0.151845
2019-09-16 ₽0.134051 ₽0.140015
2019-09-15 ₽0.120822 ₽0.134051
2019-09-14 ₽0.116884 ₽0.120822
2019-09-13 ₽0.116237 ₽0.116884
2019-09-12 ₽0.090488 ₽0.116237
2019-09-11 ₽0.088052 ₽0.090488
2019-09-10 ₽0.105487 ₽0.088052
2019-09-09 ₽0.064511 ₽0.105487
2019-09-08 ₽0.094142 ₽0.064511
2019-09-07 ₽0.04475641 ₽0.094142
2019-09-06 ₽0.03631501 ₽0.04475641
2019-09-05 ₽0.03529985 ₽0.03631501
2019-09-04 ₽0.02663798 ₽0.03529985
2019-09-03 ₽0.02636725 ₽0.02663798
2019-09-02 ₽0.111885 ₽0.02636725
2019-09-01 ₽0.02020093 ₽0.111885
2019-08-31 ₽0.02010080 ₽0.02020093
2019-08-30 ₽0.01793906 ₽0.02010080
2019-08-29 ₽0.01529564 ₽0.01793906
2019-08-28 ₽0.00373830 ₽0.01529564
2019-08-27 ₽0.00370368 ₽0.00373830
2019-08-26 ₽0.00014220 ₽0.00370368
2019-08-25 ₽0.00014220 ₽0.00014220
2019-08-24 ₽0.00014220 ₽0.00014220
2019-08-23 ₽0.00014220 ₽0.00014220
2019-08-22 ₽0.00014220 ₽0.00014220
2019-08-21 ₽0.00014220 ₽0.00014220
2019-08-20 ₽0.00014220 ₽0.00014220
2019-08-19 ₽0.00014220 ₽0.00014220
2019-08-18 ₽0.00014220 ₽0.00014220
2019-08-17 ₽0.00014220 ₽0.00014220
2019-08-16 ₽0.00014220 ₽0.00014220
2019-08-15 ₽0.00014220 ₽0.00014220
2019-08-14 ₽0.00014220 ₽0.00014220
2019-08-13 ₽0.00014220 ₽0.00014220
2019-08-12 ₽0.00014220 ₽0.00014220
2019-08-11 ₽0.00014220 ₽0.00014220
2019-08-10 ₽0.00014220 ₽0.00014220
2019-08-09 ₽0.00014220 ₽0.00014220
2019-08-08 ₽0.00014220 ₽0.00014220
2019-08-07 ₽0.00014220 ₽0.00014220
2019-08-06 ₽0.00014220 ₽0.00014220
2019-08-05 ₽0.00014220 ₽0.00014220
2019-08-04 ₽0.00014220 ₽0.00014220
2019-08-03 ₽0.00014220 ₽0.00014220
2019-08-02 ₽0.00014220 ₽0.00014220
2019-08-01 ₽0.00014220 ₽0.00014220
2019-07-31 ₽0.00014220 ₽0.00014220
2019-07-30 ₽0.00014220 ₽0.00014220
2019-07-29 ₽0.00014220 ₽0.00014220
2019-07-28 ₽0.00014220 ₽0.00014220
2019-07-27 ₽0.00014220 ₽0.00014220
2019-07-26 ₽0.00014220 ₽0.00014220
2019-07-25 ₽0.00014220 ₽0.00014220
2019-07-24 ₽0.00014220 ₽0.00014220
2019-07-23 ₽0.00014220 ₽0.00014220
2019-07-22 ₽0.00014220 ₽0.00014220
2019-07-21 ₽0.00014220 ₽0.00014220
2019-07-20 ₽0.00014220 ₽0.00014220
2019-07-19 ₽0.00014220 ₽0.00014220
2019-07-18 ₽0.00014220 ₽0.00014220
2019-07-17 ₽0.00014220 ₽0.00014220
2019-07-16 ₽0.00014220 ₽0.00014220
2019-07-15 ₽0.00014220 ₽0.00014220
2019-07-14 ₽0.00014220 ₽0.00014220
2019-07-13 ₽0.00014220 ₽0.00014220
2019-07-12 ₽0.00014220 ₽0.00014220
2019-07-11 ₽0.00014220 ₽0.00014220
2019-07-10 ₽0.00014220 ₽0.00014220
2019-07-09 ₽0.00014220 ₽0.00014220
2019-07-08 ₽0.00014220 ₽0.00014220
2019-07-07 ₽0.00014220 ₽0.00014220
2019-07-06 ₽0.00014220 ₽0.00014220
2019-07-05 ₽0.00014220 ₽0.00014220
2019-07-04 ₽0.00014220 ₽0.00014220
2019-07-03 ₽0.00014220 ₽0.00014220
2019-07-02 ₽0.00014220 ₽0.00014220
2019-07-01 ₽0.00014220 ₽0.00014220
2019-06-30 ₽0.00014220 ₽0.00014220
2019-06-29 ₽0.00014220 ₽0.00014220
2019-06-28 ₽0.00014220 ₽0.00014220
2019-06-27 ₽0.00014220 ₽0.00014220
2019-06-26 ₽0.00014220 ₽0.00014220
2019-06-25 ₽0.00014220 ₽0.00014220
2019-06-24 ₽0.00014220 ₽0.00014220
2019-06-23 ₽0.00014220 ₽0.00014220
2019-06-22 ₽0.00014220 ₽0.00014220
2019-06-21 ₽0.00014220 ₽0.00014220
2019-06-20 ₽0.00014220 ₽0.00014220
2019-06-19 ₽0.00014220 ₽0.00014220
2019-06-18 ₽0.00014220 ₽0.00014220
2019-06-17 ₽0.00014220 ₽0.00014220
2019-06-16 ₽0.00014220 ₽0.00014220
2019-06-15 ₽0.00014220 ₽0.00014220
2019-06-14 ₽0.00014220 ₽0.00014220
2019-06-13 ₽0.00014220 ₽0.00014220
2019-06-12 ₽0.00014220 ₽0.00014220
2019-06-11 ₽0.00014220 ₽0.00014220
2019-06-10 ₽0.00014220 ₽0.00014220
2019-06-09 ₽0.00014220 ₽0.00014220
2019-06-08 ₽0.00014220 ₽0.00014220
2019-06-07 ₽0.00014220 ₽0.00014220
2019-06-06 ₽0.00014220 ₽0.00014220
2019-06-05 ₽0.00014220 ₽0.00014220
2019-06-04 ₽0.00014220 ₽0.00014220
2019-06-03 ₽0.00014220 ₽0.00014220
coingecko (thumbnail mini)
CoinGecko for iOS
coingecko (thumbnail mini)
CoinGecko for Android