Dragonchain (DRGN) historical data and Live price

dragonchain

Dragonchain

DRGN
$ 0.296192 -1.387 % 0.00000511 BTC
MARKET CAP
109.68 M
24H VOLUME
1.099 M
CIRC.SUPPLY
370.301 M
MAX SUPPLY
433.494 M
Rank401
1H 0.22 %
24H -1.39 %
7D 1.47 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/1/210.3330.350.3170.319983,312.93118,189,458.86
4/30/210.2970.3590.2850.3331,979,650.02123,399,629.34
4/29/210.2880.3170.2640.2971,239,472.87109,978,472.72
4/29/210.2880.3170.2640.2971,239,472.87109,978,472.72
4/28/210.2960.3060.2770.288739,115.64106,527,440.72
4/27/210.2830.3030.2730.296773,862.8109,644,112.15
4/26/210.2250.2890.2240.2831,005,343.39104,865,708.94
4/25/210.2330.2390.2110.224442,769.9883,054,139.25
4/24/210.2460.250.2220.233594,540.8886,460,700.89
4/23/210.2340.2520.2130.2461,144,500.8891,191,675.87
4/22/210.2370.2740.2270.2341,123,116.5486,520,471.49
4/21/210.240.2760.2340.2371,055,167.387,651,649.96
4/20/210.2350.2420.1990.239949,553.3588,608,505.29
4/19/210.2470.2640.2310.235558,806.0886,949,452.24
4/18/210.2760.2770.2240.246950,897.7691,006,934.24
4/17/210.270.30.2650.2741,186,709.87101,584,606.88
4/16/210.3060.3090.2630.2721,170,175.72100,755,535.86
4/15/210.2980.3170.2720.306735,620.37113,287,346.39
4/14/210.3150.3260.2810.2951,231,990.66109,323,316.39
4/13/210.2590.3460.2540.3151,940,017.87116,798,243.72
4/12/210.2830.2970.2550.26735,669.0596,101,034.84
4/11/210.290.2970.2660.283864,648.34104,789,720.07
4/10/210.2930.3040.2610.286952,525.05106,041,529.9
4/9/210.3060.3180.2870.293750,703.72108,474,578.86
4/8/210.2860.3160.2730.305863,756.18113,039,391.65
4/7/210.3040.3190.2670.2871,025,041.72106,289,227
4/6/210.3460.3510.2880.3041,293,213.99112,481,242.42
4/5/210.3450.3750.3320.3471,165,097.27128,367,937.17
4/4/210.3380.3640.3360.345949,754.5127,878,379.49
4/3/210.3350.3570.320.3381,003,145.67125,288,449.74
4/2/210.3370.3720.3140.3361,863,716.02124,424,488.02
4/1/210.2770.3440.2690.3371,292,437.93124,832,181.05
3/31/210.2940.2960.2690.276711,978.85102,318,642.33
3/30/210.2940.2970.2770.294725,325.34108,881,440.69
3/29/210.2770.3050.2670.2941,002,377.51108,991,221.46
3/28/210.2820.2920.250.277921,221.14102,676,013.69
3/27/210.2890.3090.2770.282723,556.99104,294,689.46
3/26/210.260.3020.2580.289765,082.8106,858,969.25
3/25/210.280.2980.2280.261,491,471.5396,422,094.88
3/24/210.2470.370.2450.2823,276,297.71104,403,119.85
3/23/210.2170.2570.2140.2471,134,982.7291,326,238.22
3/22/210.2170.2250.2040.216777,363.1379,983,428.65
3/21/210.2140.2290.1970.215668,633.9679,562,413.52
3/20/210.2020.2250.1990.214636,010.6479,137,887.27
3/19/210.2160.2240.20.202673,605.4474,704,266.38
3/18/210.2040.2470.2030.216635,934.379,952,319.26
3/17/210.2270.2640.1970.2031,329,692.0875,264,876.27
3/16/210.1870.2540.1680.2232,409,449.4382,699,631.75
3/15/210.1490.2140.1370.1861,498,753.0468,918,876.82
3/14/210.1480.1540.1410.149502,346.0155,122,671.09
3/13/210.1290.1490.1270.146372,755.0354,007,461.94
3/12/210.1340.1390.1260.13447,135.6548,062,147.03
3/11/210.1250.1370.1210.134279,358.549,522,191
3/10/210.1360.1430.1240.125374,385.8946,353,902.6
3/9/210.1220.1390.1190.136531,079.7150,330,072.31
3/8/210.1320.1350.1170.122323,280.1345,025,334.57
3/7/210.1290.1330.1230.132413,729.649,029,292.62
3/6/210.1170.1320.1140.129256,670.6447,864,387.37
3/5/210.1270.1420.1110.117832,371.6243,242,777.72
3/4/210.1420.1460.1240.127272,506.3446,968,821.85
3/3/210.1450.1570.1410.142503,152.1652,572,091.79
3/2/210.1330.1460.1280.143363,075.2553,042,364.92
3/1/210.1220.1390.120.133230,601.8949,146,244.56
2/28/210.1220.1270.1070.122443,071.4745,277,805.66
2/27/210.120.1330.1170.122370,851.3745,283,224.42
2/26/210.140.1450.1190.12437,854.6544,454,675.09
2/25/210.1340.1580.1330.141590,013.4652,163,486.75
2/24/210.1070.1520.0990.134810,766.6649,702,160.13
2/23/210.1260.1330.0960.106434,239.9639,312,810.7
2/22/210.1450.1480.1140.125487,205.3646,410,225.24
2/21/210.1430.1460.1330.144517,945.4553,456,804.36
2/20/210.1310.1610.1290.143918,303.5753,028,643.47
2/19/210.1390.1410.1260.13381,936.6848,307,347.91
2/18/210.1310.1540.1220.1391,022,772.5451,474,749.4
2/17/210.1440.1490.1210.131805,321.9648,482,964.96
2/16/210.1570.1570.1440.144417,272.4453,417,128.29
2/15/210.1550.1650.1330.156546,223.9557,911,694.71
2/14/210.1670.1740.1350.1551,006,960.0357,368,197.35
2/13/210.1590.1740.1510.167866,394.4261,769,279.19
2/12/210.1670.1690.1460.159345,520.4658,827,786.84
2/11/210.1660.1890.1540.1661,456,611.4161,295,364.09
2/10/210.1030.1780.1010.1692,477,106.6262,468,693.7
2/9/210.0940.110.0920.103532,508.2237,974,084.13
2/8/210.0960.1130.0910.094606,666.7534,929,630.62
2/7/210.1030.1180.0930.096787,965.2135,382,937.76
2/6/210.0690.1160.0680.1031,651,751.9538,116,247.9
2/5/210.0570.0690.0570.069298,224.5125,451,935.66
2/4/210.0560.0570.0520.057239,008.4321,066,098.84
2/3/210.0520.0570.0520.056226,103.7220,828,712.81
2/2/210.0490.0550.0490.052343,620.3219,245,444.01