Rank 1753
Dragonchain (DRGN)
DRGN
Just now
$ 0.26051744 (-5.13%)
Mkt. Cap.
$ 112.93 M
Vol. 24H
DRGN 0 ($ 0)
Open 24h
$ 0.2746126
Low/High 24h
$ 0.2490955 - $ 0.2782579
Last trade
DRGN 0 ( $ 0) / Gateio
Loading chart ...

Description

Code Repositories Github

Website Live Widget For Dragonchain (DRGN)

Dragonchain (DRGN)
0.26051744 USD (-5.13%)
Rank

1753
MARKET CAP

$ 112.93 M
VOLUME (24H)

$ 0

Historical data for Dragonchain (DRGN)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-12-03 0.278 0.463 0.231 0.273 375,259.880
2017-12-04 0.274 93.390 0.239 0.241 410,671.480
2017-12-05 0.240 113,036.040 0.209 0.241 386,153.790
2017-12-06 0.222 0.296 0.211 0.224 256,927.610
2017-12-07 0.225 588,767.700 0.069 0.069 106,065.310
2017-12-08 0.420 112,935.000 0.000 0.452 1,259,279.370
2017-12-09 0.471 209,949.840 0.166 0.442 640,886.010
2017-12-10 0.384 109,122.500 0.358 0.406 394,406.220
2017-12-11 0.477 455,801.520 0.051 0.411 464,270.340
2017-12-12 0.491 1.970 0.058 0.479 945,456.870
2017-12-13 0.489 6,990,959,476,934.340 0.413 0.433 553,852.890
2017-12-14 0.430 0.867 0.382 0.434 405,253.980
2017-12-15 0.428 6.350 0.396 0.423 463,964.120
2017-12-16 0.427 5,542,640.000 0.416 0.498 599,170.260
2017-12-17 0.538 7,177,100.000 0.490 0.718 1,962,955.550
2017-12-18 0.786 9,020,807.230 0.784 1.160 2,926,505.360
2017-12-19 1.220 739,050.000 0.334 0.971 1,911,147.720
2017-12-20 0.960 1,981,829.720 0.635 0.946 1,396,035.310
2017-12-21 0.935 1.030 0.876 1.010 26,207.780
2017-12-22 0.841 0.916 0.726 0.888 11,818.740
2017-12-23 0.854 1.120 0.709 0.860 86,464.800
2017-12-24 0.831 67,584.240 0.747 0.858 474,410.830
2017-12-25 0.897 1.230 0.767 0.868 330,948.320
2017-12-26 0.904 3,577,519.900 0.830 0.909 599,598.970
2017-12-27 0.895 0.962 0.631 0.798 471,633.600
2017-12-28 0.788 0.968 0.328 0.867 610,363.420
2017-12-29 0.904 32,453.650 0.651 0.865 844,465.330
2017-12-30 0.811 1.160 0.000 0.843 543,894.790
2017-12-31 0.871 251,932.320 0.000 1.350 1,358,151.060
2018-01-01 1.380 9,113,215.750 0.026 2.120 1,351,630.380
2018-01-02 2.380 1,275,396.670 1.250 2.440 2,131,321.310
2018-01-03 2.840 27.790 1.990 2.930 1,044,260.260
2018-01-04 2.750 351,042.140 2.310 2.590 252,964.190
2018-01-05 2.670 281,473.520 2.640 3.480 1,125,577.740
2018-01-06 3.620 4.340 3.490 3.750 3,824,719.460
2018-01-07 4.160 5.100 4.160 4.690 5,009,754.540
2018-01-08 4.770 6.810 3.770 4.430 2,161,803.360
2018-01-09 5.030 6.060 4.760 5.160 4,023,737.810
2018-01-10 5.000 5.400 3.870 4.680 3,292,823.940
2018-01-11 4.270 4.330 3.700 3.700 2,246,851.860
2018-01-12 4.100 4.720 3.910 3.940 1,675,990.190
2018-01-13 4.320 4.430 4.160 4.220 2,412,650.550
2018-01-14 4.150 4.150 3.530 3.670 1,574,282.650
2018-01-15 3.450 3.700 3.200 3.450 1,751,871.360
2018-01-16 2.840 2.980 2.520 2.980 2,409,256.900
2018-01-17 2.910 3.380 2.870 3.380 2,090,581.240
2018-01-18 3.340 3.600 3.010 3.120 1,277,720.590
2018-01-19 3.200 3.530 2.900 3.530 1,075,129.660
2018-01-20 3.910 4.030 2.990 3.120 1,219,765.220
2018-01-21 2.840 3.300 2.520 2.520 830,138.980
2018-01-22 2.400 3.130 2.400 2.520 914,474.760
2018-01-23 2.490 2.490 2.450 2.450 958,314.540
2018-01-24 2.640 3.080 2.500 2.650 1,002,035.830
2018-01-25 2.620 2.620 2.090 2.200 1,103,590.930
2018-01-26 2.200 2.720 1.680 2.300 1,009,979.270
2018-01-27 2.440 3.050 2.440 3.050 1,731,294.890
2018-01-28 3.390 3.390 2.830 2.830 1,151,564.100
2018-01-29 2.690 2.920 2.520 2.520 1,375,040.040
2018-01-30 2.290 2.600 2.180 2.600 1,166,870.720
2018-01-31 2.710 2.710 2.210 2.210 805,764.230
2018-02-01 2.040 2.040 1.800 1.800 785,721.420
2018-02-02 1.610 2.240 1.470 1.650 1,271,306.650
2018-02-03 1.750 2.850 1.750 1.840 735,342.480
2018-02-04 1.570 2.390 1.490 1.490 567,108.660
2018-02-05 1.250 2.010 1.110 2.010 1,294,829.440
2018-02-06 2.270 2.270 1.260 1.570 1,234,192.720
2018-02-07 1.500 1.580 1.430 1.580 846,719.360
2018-02-08 1.710 2.200 1.380 1.530 395,536.980
2018-02-09 1.650 1.690 1.550 1.590 333,473.360
2018-02-10 1.550 1.650 1.360 1.450 583,118.080
2018-02-11 1.380 1.400 1.260 1.380 452,904.210
2018-02-12 1.470 1.660 1.450 1.600 540,733.310
2018-02-13 1.560 1.600 1.430 1.550 371,378.930
2018-02-14 1.690 1.990 1.670 1.990 800,628.980
2018-02-15 2.010 2.030 1.860 1.940 665,233.550
2018-02-16 1.960 2.030 1.610 1.900 488,072.130
2018-02-17 1.980 2.060 1.880 2.010 440,108.430
2018-02-18 1.890 1.910 1.780 1.810 343,950.320
2018-02-19 1.870 1.920 1.780 1.840 418,528.790
2018-02-20 1.740 1.760 1.430 1.540 506,434.040
2018-02-21 1.470 1.560 1.380 1.420 376,201.680
2018-02-22 1.360 1.380 1.220 1.290 384,843.170
2018-02-23 1.370 1.510 1.300 1.460 329,919.060
2018-02-24 1.430 1.470 1.300 1.320 255,336.020
2018-02-25 1.330 1.430 1.270 1.370 284,636.730
2018-02-26 1.430 1.430 1.340 1.410 199,462.890
2018-02-27 1.420 1.480 1.310 1.310 306,410.210
2018-02-28 1.290 1.320 1.150 1.170 343,107.550
2018-03-01 1.200 1.490 1.200 1.430 320,623.390
2018-03-02 1.400 1.520 1.340 1.520 509,206.660
2018-03-03 1.520 1.560 1.460 1.480 329,989.180
2018-03-04 1.490 1.710 1.440 1.680 448,632.000
2018-03-05 1.650 1.740 1.570 1.700 468,136.230
2018-03-06 1.640 1.640 1.340 1.460 374,313.710
2018-03-07 1.350 1.380 1.210 1.270 292,606.640
2018-03-08 1.180 1.230 1.080 1.120 317,447.560
2018-03-09 1.160 1.200 1.020 1.180 606,242.970
2018-03-10 1.100 1.130 1.010 1.040 226,612.510
2018-03-11 1.100 1.160 1.090 1.120 148,107.150
2018-03-12 1.090 1.130 1.060 1.060 175,795.440
2018-03-13 1.050 1.110 1.000 1.040 167,517.900
2018-03-14 0.928 0.944 0.844 0.860 222,960.370
2018-03-15 0.862 0.903 0.772 0.787 317,744.990
2018-03-16 0.772 0.839 0.765 0.828 158,375.740
2018-03-17 0.758 0.764 0.609 0.661 213,452.570
2018-03-18 0.646 0.797 0.578 0.783 408,943.990
2018-03-19 0.809 0.987 0.734 0.933 394,248.770
2018-03-20 0.942 0.957 0.872 0.941 202,493.560
2018-03-21 0.945 0.963 0.877 0.913 171,391.780
2018-03-22 0.880 0.904 0.848 0.898 153,938.610
2018-03-23 0.905 0.921 0.799 0.890 209,310.730
2018-03-24 0.851 0.893 0.847 0.867 141,528.110
2018-03-25 0.872 0.898 0.837 0.859 75,156.940
2018-03-26 0.798 0.820 0.759 0.802 138,382.750
2018-03-27 0.736 0.770 0.702 0.741 170,523.770
2018-03-28 0.738 0.743 0.706 0.742 78,177.830
2018-03-29 0.630 0.648 0.574 0.604 165,954.690
2018-03-30 0.619 0.684 0.545 0.591 216,205.430
2018-03-31 0.584 0.632 0.584 0.612 104,415.590
2018-04-01 0.588 0.610 0.571 0.573 112,505.230
2018-04-02 0.582 0.602 0.566 0.594 202,307.240
2018-04-03 0.643 0.844 0.627 0.818 726,195.730
2018-04-04 0.745 0.827 0.690 0.782 937,398.270
2018-04-05 0.787 0.788 0.668 0.720 336,551.480
2018-04-06 0.699 0.724 0.658 0.692 159,076.430
2018-04-07 0.720 0.730 0.696 0.708 143,766.840
2018-04-08 0.737 0.773 0.684 0.773 166,591.590
2018-04-09 0.770 0.785 0.675 0.718 234,688.300
2018-04-10 0.748 0.748 0.699 0.707 118,725.930
2018-04-11 0.732 0.743 0.711 0.727 165,858.420
2018-04-12 0.835 0.863 0.794 0.851 225,578.810
2018-04-13 0.852 0.913 0.798 0.834 247,199.290
2018-04-14 0.847 0.926 0.829 0.864 139,909.350
2018-04-15 0.918 1.040 0.917 0.974 202,049.780
2018-04-16 0.942 0.957 0.870 0.927 195,446.270
2018-04-17 0.911 0.991 0.897 0.967 337,370.130
2018-04-18 1.010 1.210 1.000 1.180 942,750.300
2018-04-19 1.280 1.300 1.140 1.150 612,288.370
2018-04-20 1.250 1.340 1.240 1.250 381,141.230
2018-04-21 1.230 1.280 1.180 1.220 220,166.680
2018-04-22 1.260 1.350 1.160 1.300 350,804.900
2018-04-23 1.350 1.380 1.270 1.320 328,294.480
2018-04-24 1.440 1.460 1.300 1.390 287,375.660
2018-04-25 1.220 1.230 1.090 1.150 295,906.790
2018-04-26 1.230 1.260 1.100 1.200 378,384.560
2018-04-27 1.170 1.190 1.040 1.110 257,485.820
2018-04-28 1.180 1.220 1.090 1.180 303,819.230
2018-04-29 1.190 1.230 1.040 1.160 292,181.860
2018-04-30 1.130 1.270 1.100 1.180 369,703.230
2018-05-01 1.180 1.200 0.939 1.100 276,174.900
2018-05-02 1.130 1.170 1.030 1.110 417,699.120
2018-05-03 1.250 1.260 1.140 1.140 486,073.910
2018-05-04 1.150 1.180 1.040 1.080 323,544.910
2018-05-05 1.120 1.130 0.984 1.040 516,507.340
2018-05-06 1.010 1.040 0.930 0.993 442,837.590
2018-05-07 0.945 1.090 0.914 1.090 666,201.340
2018-05-08 1.080 1.080 1.000 1.030 325,195.160
2018-05-09 1.030 1.040 0.968 0.984 266,388.710
2018-05-10 0.952 0.974 0.892 0.913 292,157.870
2018-05-11 0.855 0.878 0.795 0.830 356,901.990
2018-05-12 0.837 0.874 0.810 0.852 180,445.680
2018-05-13 0.909 0.926 0.858 0.875 217,200.220
2018-05-14 0.873 0.921 0.865 0.872 224,278.610
2018-05-15 0.846 0.882 0.801 0.816 163,505.650
2018-05-16 0.817 0.840 0.779 0.818 109,056.210
2018-05-17 0.775 0.777 0.713 0.713 137,620.670
2018-05-18 0.740 0.784 0.701 0.764 193,621.840
2018-05-19 0.766 0.780 0.732 0.741 112,655.290
2018-05-20 0.762 0.782 0.734 0.767 93,716.050
2018-05-21 0.757 0.819 0.741 0.796 185,167.430
2018-05-22 0.733 0.750 0.674 0.695 90,806.890
2018-05-23 0.626 0.635 0.599 0.620 123,800.580
2018-05-24 0.648 0.675 0.626 0.670 107,550.460
2018-05-25 0.650 0.660 0.630 0.630 68,860.130
2018-05-26 0.631 0.647 0.617 0.635 67,972.030
2018-05-27 0.618 0.641 0.585 0.606 83,630.590
2018-05-28 0.545 0.580 0.545 0.562 65,136.840
2018-05-29 0.622 0.658 0.608 0.634 100,881.590
2018-05-30 0.623 0.638 0.597 0.602 75,865.700
2018-05-31 0.623 0.735 0.607 0.612 71,434.950
2018-06-01 0.614 0.630 0.600 0.618 65,446.740
2018-06-02 0.631 0.654 0.609 0.635 68,183.570
2018-06-03 0.666 0.687 0.634 0.635 87,417.080
2018-06-04 0.606 0.619 0.592 0.597 66,216.310
2018-06-05 0.627 0.642 0.603 0.617 99,812.090
2018-06-06 0.615 0.625 0.601 0.613 81,131.770
2018-06-07 0.611 0.634 0.596 0.617 92,506.630
2018-06-08 0.606 0.618 0.558 0.570 72,971.320
2018-06-09 0.564 0.573 0.533 0.533 85,363.170
2018-06-10 0.471 0.493 0.435 0.470 89,258.170
2018-06-11 0.476 0.484 0.427 0.465 58,048.410
2018-06-12 0.435 0.448 0.385 0.394 92,981.390
2018-06-13 0.379 0.385 0.348 0.372 122,971.840
2018-06-14 0.406 0.456 0.398 0.439 110,739.360
2018-06-15 0.412 0.418 0.376 0.384 49,233.350
2018-06-16 0.392 0.415 0.361 0.413 69,964.160
2018-06-17 0.412 0.457 0.412 0.425 66,574.460
2018-06-18 0.437 0.447 0.407 0.436 81,271.600
2018-06-19 0.453 0.453 0.415 0.419 54,402.050
2018-06-20 0.417 0.422 0.391 0.408 42,967.750
2018-06-21 0.400 0.409 0.372 0.394 61,523.870
2018-06-22 0.347 0.352 0.315 0.329 96,358.090
2018-06-23 0.337 0.345 0.323 0.330 30,398.090
2018-06-24 0.317 0.330 0.296 0.310 43,363.850
2018-06-25 0.312 0.331 0.308 0.324 46,272.640
2018-06-26 0.304 0.312 0.288 0.300 35,570.230
2018-06-27 0.309 0.313 0.280 0.288 42,936.420
2018-06-28 0.273 0.280 0.228 0.248 42,095.550
2018-06-29 0.254 0.260 0.231 0.248 69,070.090
2018-06-30 0.259 0.280 0.246 0.246 42,177.890
2018-07-01 0.246 0.266 0.244 0.262 28,929.840
2018-07-02 0.276 0.325 0.276 0.315 78,743.140
2018-07-03 0.305 0.308 0.279 0.282 52,087.480
2018-07-04 0.287 0.322 0.280 0.307 48,579.740
2018-07-05 0.307 0.317 0.282 0.282 41,098.290
2018-07-06 0.284 0.302 0.282 0.298 40,435.660
2018-07-07 0.308 0.319 0.297 0.308 24,267.720
2018-07-08 0.308 0.332 0.308 0.324 31,085.540
2018-07-09 0.315 0.317 0.293 0.304 30,484.750
2018-07-10 0.279 0.285 0.256 0.263 68,072.430
2018-07-11 0.270 0.279 0.265 0.275 37,639.620
2018-07-12 0.265 0.270 0.253 0.265 167,433.970
2018-07-13 0.269 0.281 0.257 0.278 885,324.370
2018-07-14 0.278 0.290 0.265 0.276 651,270.270
2018-07-15 0.286 0.296 0.276 0.294 506,536.060
2018-07-16 0.313 0.323 0.300 0.323 628,880.910
2018-07-17 0.336 0.385 0.330 0.374 937,188.940
2018-07-18 0.359 0.378 0.345 0.373 1,117,759.040
2018-07-19 0.365 0.402 0.344 0.349 814,739.400
2018-07-20 0.334 0.340 0.297 0.300 373,260.430
2018-07-21 0.308 0.321 0.305 0.321 19,027.970
2018-07-22 0.318 0.320 0.308 0.310 13,738.200
2018-07-23 0.305 0.324 0.301 0.301 110,082.180
2018-07-24 0.321 0.324 0.281 0.295 618,050.730
2018-07-25 0.291 0.304 0.280 0.302 625,909.160
2018-07-26 0.296 0.297 0.275 0.280 456,090.090
2018-07-27 0.284 0.288 0.269 0.277 753,916.020
2018-07-28 0.276 0.287 0.272 0.284 840,056.860
2018-07-29 0.283 0.292 0.273 0.287 836,592.060
2018-07-30 0.281 0.285 0.264 0.278 863,647.030
2018-07-31 0.263 0.263 0.229 0.241 795,762.130
2018-08-01 0.234 0.253 0.227 0.231 517,181.260
2018-08-02 0.226 0.245 0.224 0.228 414,494.200
2018-08-03 0.231 0.241 0.213 0.233 638,174.170
2018-08-04 0.227 0.232 0.213 0.219 545,357.830
2018-08-05 0.220 0.220 0.212 0.216 39,637.390
2018-08-06 0.214 0.217 0.203 0.206 22,846.930
2018-08-07 0.194 0.214 0.193 0.199 194,314.960
2018-08-08 0.188 0.190 0.173 0.176 330,669.850
2018-08-09 0.178 0.200 0.171 0.191 520,829.400
2018-08-10 0.174 0.200 0.171 0.182 1,098,713.820
2018-08-11 0.175 0.184 0.170 0.182 585,830.980
2018-08-12 0.182 0.185 0.167 0.174 742,692.210
2018-08-13 0.155 0.167 0.151 0.159 342,998.130
2018-08-14 0.156 0.158 0.130 0.140 625,269.710
2018-08-15 0.141 0.174 0.134 0.165 124,377.900
2018-08-16 0.169 0.216 0.153 0.156 222,971.510
2018-08-17 0.173 0.186 0.170 0.185 948,744.760
2018-08-18 0.171 0.174 0.164 0.172 1,539,962.580
2018-08-19 0.175 0.177 0.165 0.176 715,853.250
2018-08-20 0.159 0.167 0.153 0.161 335,244.120
2018-08-21 0.167 0.174 0.160 0.162 62,192.150
2018-08-22 0.156 0.166 0.147 0.153 48,123.600
2018-08-23 0.156 0.179 0.155 0.176 32,773.190
2018-08-24 0.179 0.220 0.179 0.206 30,554.660
2018-08-25 0.203 0.209 0.194 0.203 21,366.480
2018-08-26 0.201 0.209 0.187 0.207 15,954.180
2018-08-27 0.218 0.229 0.194 0.207 35,891.090
2018-08-28 0.213 0.245 0.208 0.231 45,105.190
2018-08-29 0.225 0.228 0.205 0.217 22,031.690
2018-08-30 0.214 0.227 0.196 0.201 17,914.530
2018-08-31 0.199 0.214 0.192 0.205 14,008.140
2018-09-01 0.215 0.239 0.213 0.239 18,750.430
2018-09-02 0.238 0.239 0.218 0.226 10,910.810
2018-09-03 0.221 0.240 0.220 0.225 41,102.780
2018-09-04 0.222 0.239 0.221 0.234 16,245.510
2018-09-05 0.187 0.198 0.185 0.193 29,523.910
2018-09-06 0.194 0.202 0.184 0.195 20,384.540
2018-09-07 0.183 0.201 0.183 0.193 19,291.930
2018-09-08 0.177 0.189 0.170 0.189 19,966.650
2018-09-09 0.188 0.203 0.181 0.196 22,476.920
2018-09-10 0.197 0.221 0.194 0.203 29,756.750
2018-09-11 0.190 0.207 0.190 0.207 35,705.050
2018-09-12 0.205 0.237 0.194 0.216 54,600.560
2018-09-13 0.249 0.255 0.230 0.241 26,700.530
2018-09-14 0.239 0.243 0.215 0.238 322,724.230
2018-09-15 0.252 0.255 0.233 0.240 659,954.740
2018-09-16 0.238 0.250 0.223 0.237 836,895.840
2018-09-17 0.211 0.235 0.203 0.230 775,810.900
2018-09-18 0.244 0.246 0.227 0.238 213,984.650
2018-09-19 0.239 0.274 0.235 0.273 266,967.610
2018-09-20 0.292 0.295 0.261 0.262 146,336.140
2018-09-21 0.289 0.331 0.276 0.284 26,162.910
2018-09-22 0.278 0.288 0.259 0.264 14,684.170

Cryptocurrency Converter & Calculator

=