Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DOGEGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 0.1171 | -0.0011 | -0.93% | 0.1182 | 0.1193 | 0.1146 | 2,138,659.00 |
| 26 Abr 2024 | 0.1182 | -0.003 | -2.48% | 0.121 | 0.1214 | 0.1178 | 1,693,804.00 |
| 25 Abr 2024 | 0.1212 | -0.0001 | -0.08% | 0.1214 | 0.1234 | 0.1178 | 2,340,819.00 |
| 24 Abr 2024 | 0.1213 | -0.0073 | -5.68% | 0.1287 | 0.132 | 0.120 | 3,999,500.00 |
| 23 Abr 2024 | 0.1286 | -0.0019 | -1.46% | 0.1305 | 0.1312 | 0.127 | 2,624,852.00 |
| 22 Abr 2024 | 0.1305 | 0.0024 | 1.87% | 0.1302 | 0.1342 | 0.07759 | 2,937,055.00 |
| 21 Abr 2024 | 0.1281 | -0.0034 | -2.59% | 0.1302 | 0.1342 | 0.1255 | 3,160,535.00 |
| 20 Abr 2024 | 0.1315 | 0.0051 | 4.03% | 0.1257 | 0.1334 | 0.122 | 5,638,588.00 |
| 19 Abr 2024 | 0.1264 | 0.0041 | 3.35% | 0.1225 | 0.127 | 0.07759 | 4,609,217.00 |
| 18 Abr 2024 | 0.1223 | 0.0036 | 3.03% | 0.1188 | 0.1239 | 0.1133 | 4,381,678.00 |
| 17 Abr 2024 | 0.1187 | -0.0068 | -5.42% | 0.1254 | 0.1276 | 0.1164 | 4,548,185.00 |
| 16 Abr 2024 | 0.1255 | -0.0048 | -3.68% | 0.1298 | 0.1306 | 0.1181 | 6,465,254.00 |
| 15 Abr 2024 | 0.1303 | -0.001 | -0.76% | 0.1297 | 0.1363 | 0.1211 | 22,131,461.00 |
| 14 Abr 2024 | 0.1313 | 0.005 | 3.96% | 0.125 | 0.1376 | 0.1174 | 15,913,382.00 |
| 13 Abr 2024 | 0.1263 | -0.0146 | -10.36% | 0.1406 | 0.1421 | 0.107 | 13,878,342.00 |
| 12 Abr 2024 | 0.1409 | -0.0135 | -8.74% | 0.1552 | 0.1608 | 0.130 | 12,981,158.00 |
| 11 Abr 2024 | 0.1544 | -0.0047 | -2.95% | 0.1587 | 0.1618 | 0.1515 | 5,114,611.00 |
| 10 Abr 2024 | 0.1591 | 0.0101 | 6.78% | 0.1492 | 0.1609 | 0.1428 | 9,281,386.00 |
| 09 Abr 2024 | 0.149 | -0.0107 | -6.70% | 0.1596 | 0.1602 | 0.147 | 5,356,826.00 |
| 08 Abr 2024 | 0.1597 | 0.0019 | 1.20% | 0.1563 | 0.1652 | 0.1546 | 14,394,784.00 |
| 07 Abr 2024 | 0.1578 | 0.0116 | 7.93% | 0.1463 | 0.161 | 0.1462 | 5,208,725.00 |
| 06 Abr 2024 | 0.1462 | 0.0059 | 4.21% | 0.1401 | 0.148 | 0.1394 | 3,115,101.00 |
| 05 Abr 2024 | 0.1403 | -0.0016 | -1.13% | 0.1417 | 0.1429 | 0.1327 | 12,661,182.00 |
| 04 Abr 2024 | 0.1419 | 0.0026 | 1.87% | 0.1381 | 0.1485 | 0.136 | 12,272,281.00 |
| 03 Abr 2024 | 0.1393 | -0.006 | -4.13% | 0.1465 | 0.1492 | 0.1346 | 17,646,567.00 |
| 02 Abr 2024 | 0.1453 | -0.0193 | -11.73% | 0.1634 | 0.1634 | 0.141 | 16,348,280.00 |
| 01 Abr 2024 | 0.1646 | -0.0088 | -5.07% | 0.1725 | 0.1727 | 0.1574 | 4,033,930.00 |
| 31 Mar 2024 | 0.1734 | 0.0153 | 9.68% | 0.1575 | 0.1764 | 0.1575 | 6,913,272.00 |
| 30 Mar 2024 | 0.1581 | -0.0107 | -6.34% | 0.1679 | 0.1714 | 0.1553 | 4,835,971.00 |
| 29 Mar 2024 | 0.1688 | -0.0048 | -2.76% | 0.1754 | 0.178 | 0.164 | 7,942,176.00 |
| 28 Mar 2024 | 0.1736 | 0.0232 | 15.43% | 0.1505 | 0.181 | 0.1502 | 9,812,182.00 |
| 27 Mar 2024 | 0.1504 | 0.0068 | 4.74% | 0.1426 | 0.1517 | 0.142 | 12,142,094.00 |
| 26 Mar 2024 | 0.1436 | 0.0057 | 4.13% | 0.1377 | 0.1466 | 0.1372 | 6,373,078.00 |
| 25 Mar 2024 | 0.1379 | -0.0022 | -1.57% | 0.1409 | 0.1472 | 0.1324 | 9,854,909.00 |
| 24 Mar 2024 | 0.1401 | 0.0118 | 9.20% | 0.1287 | 0.1428 | 0.128 | 6,522,854.00 |
| 23 Mar 2024 | 0.1283 | 0.0077 | 6.38% | 0.121 | 0.1394 | 0.1208 | 4,545,321.00 |
| 22 Mar 2024 | 0.1206 | -0.0024 | -1.95% | 0.1223 | 0.1312 | 0.1153 | 12,094,958.00 |
| 21 Mar 2024 | 0.123 | 0.0042 | 3.54% | 0.1179 | 0.1262 | 0.1148 | 11,240,540.00 |
| 20 Mar 2024 | 0.1188 | 0.0176 | 17.39% | 0.1016 | 0.1199 | 0.0967 | 7,152,123.00 |
| 19 Mar 2024 | 0.1012 | -0.0119 | -10.52% | 0.1128 | 0.1138 | 0.0986 | 5,866,806.00 |
| 18 Mar 2024 | 0.1131 | -0.0078 | -6.45% | 0.1203 | 0.1204 | 0.110 | 7,958,401.00 |
| 17 Mar 2024 | 0.1209 | 0.0097 | 8.72% | 0.1128 | 0.125 | 0.1074 | 4,342,326.00 |
| 16 Mar 2024 | 0.1112 | -0.0171 | -13.33% | 0.1286 | 0.1292 | 0.1088 | 5,728,273.00 |
| 15 Mar 2024 | 0.1283 | -0.0038 | -2.88% | 0.1401 | 0.1426 | 0.1197 | 7,094,564.00 |
| 14 Mar 2024 | 0.1321 | 0.00 | 0.00% | 0.1318 | 0.150 | 0.1294 | 4,440,883.00 |
| 13 Mar 2024 | 0.1321 | 0.0015 | 1.15% | 0.1305 | 0.1358 | 0.1291 | 3,763,514.00 |
| 12 Mar 2024 | 0.1306 | -0.0102 | -7.24% | 0.1407 | 0.1411 | 0.1242 | 3,771,552.00 |
| 11 Mar 2024 | 0.1408 | 0.0098 | 7.48% | 0.1314 | 0.1408 | 0.1238 | 8,044,131.00 |
| 10 Mar 2024 | 0.131 | -0.0084 | -6.03% | 0.1392 | 0.140 | 0.1283 | 2,399,640.00 |
| 09 Mar 2024 | 0.1394 | 0.0117 | 9.16% | 0.1283 | 0.1439 | 0.127 | 2,991,460.00 |
| 08 Mar 2024 | 0.1277 | 0.0046 | 3.74% | 0.1236 | 0.1367 | 0.1218 | 4,630,161.00 |
| 07 Mar 2024 | 0.1231 | -0.0009 | -0.73% | 0.1239 | 0.1272 | 0.115 | 4,593,352.00 |
| 06 Mar 2024 | 0.124 | 0.0006 | 0.49% | 0.121 | 0.1412 | 0.1151 | 7,050,377.00 |
| 05 Mar 2024 | 0.1234 | -0.0201 | -14.01% | 0.144 | 0.165 | 0.0935 | 17,400,345.00 |
| 04 Mar 2024 | 0.1435 | 0.0225 | 18.60% | 0.1215 | 0.1545 | 0.113 | 16,665,660.00 |
| 03 Mar 2024 | 0.121 | 0.008 | 7.08% | 0.1116 | 0.1233 | 0.0978 | 6,363,833.00 |
| 02 Mar 2024 | 0.113 | 0.0028 | 2.54% | 0.1092 | 0.119 | 0.1076 | 3,941,363.00 |
| 01 Mar 2024 | 0.1102 | 0.0162 | 17.23% | 0.0929 | 0.115 | 0.0928 | 6,082,022.00 |
| 29 Feb 2024 | 0.094 | 0.0039 | 4.33% | 0.0891 | 0.1079 | 0.0843 | 14,719,257.00 |
| 28 Feb 2024 | 0.0901 | 0.0127 | 16.41% | 0.0767 | 0.0989 | 0.0742 | 11,922,547.00 |
| 27 Feb 2024 | 0.0774 | 0.0073 | 10.41% | 0.070 | 0.0788 | 0.0669 | 6,871,869.00 |
| 26 Feb 2024 | 0.0701 | 0.0021 | 3.09% | 0.0678 | 0.0706 | 0.0664 | 3,617,952.00 |
| 25 Feb 2024 | 0.068 | -0.0001 | -0.15% | 0.0681 | 0.0685 | 0.0674 | 757,931.00 |
| 24 Feb 2024 | 0.0681 | 0.0015 | 2.25% | 0.0666 | 0.0681 | 0.0662 | 1,123,394.00 |
| 23 Feb 2024 | 0.0666 | 0.0001 | 0.15% | 0.0665 | 0.0675 | 0.0655 | 1,067,287.00 |
| 22 Feb 2024 | 0.0665 | -0.0002 | -0.30% | 0.0669 | 0.0675 | 0.0659 | 1,072,158.00 |
| 21 Feb 2024 | 0.0667 | -0.0016 | -2.34% | 0.0682 | 0.0682 | 0.0649 | 2,240,549.00 |
| 20 Feb 2024 | 0.0683 | -0.0036 | -5.01% | 0.0711 | 0.0727 | 0.0655 | 1,657,066.00 |
| 19 Feb 2024 | 0.0719 | 0.0043 | 6.36% | 0.0676 | 0.0721 | 0.0674 | 3,302,151.00 |
| 18 Feb 2024 | 0.0676 | 0.001 | 1.50% | 0.0664 | 0.068 | 0.0659 | 926,446.00 |
| 17 Feb 2024 | 0.0666 | -0.0016 | -2.35% | 0.0683 | 0.0683 | 0.0652 | 749,006.00 |
| 16 Feb 2024 | 0.0682 | 0.0005 | 0.74% | 0.0676 | 0.0696 | 0.0667 | 555,400.00 |
| 15 Feb 2024 | 0.0677 | -0.0001 | -0.15% | 0.0678 | 0.0698 | 0.0668 | 1,586,851.00 |
| 14 Feb 2024 | 0.0678 | 0.0035 | 5.44% | 0.0643 | 0.069 | 0.064 | 2,440,229.00 |
| 13 Feb 2024 | 0.0643 | -0.0004 | -0.62% | 0.0647 | 0.0655 | 0.0633 | 368,487.00 |
| 12 Feb 2024 | 0.0647 | 0.0009 | 1.41% | 0.0637 | 0.0654 | 0.062 | 2,876,265.00 |
| 11 Feb 2024 | 0.0638 | -0.0001 | -0.16% | 0.0638 | 0.0654 | 0.0625 | 2,129,048.00 |
| 10 Feb 2024 | 0.0639 | 0.0004 | 0.63% | 0.0638 | 0.0644 | 0.0627 | 1,822,287.00 |
| 09 Feb 2024 | 0.0635 | 0.0001 | 0.16% | 0.0632 | 0.0653 | 0.0625 | 2,162,602.00 |
| 08 Feb 2024 | 0.0634 | 0.00 | 0.00% | 0.0635 | 0.0641 | 0.0631 | 1,322,975.00 |
| 07 Feb 2024 | 0.0634 | 0.0012 | 1.93% | 0.0623 | 0.0636 | 0.062 | 1,245,571.00 |
| 06 Feb 2024 | 0.0622 | -0.0002 | -0.32% | 0.0625 | 0.0628 | 0.0618 | 691,641.00 |
| 05 Feb 2024 | 0.0624 | 0.0005 | 0.81% | 0.062 | 0.0637 | 0.0615 | 1,506,900.00 |
| 04 Feb 2024 | 0.0619 | -0.0003 | -0.48% | 0.0622 | 0.0633 | 0.0615 | 1,692,394.00 |
| 03 Feb 2024 | 0.0622 | -0.0005 | -0.80% | 0.0627 | 0.0631 | 0.0622 | 559,826.00 |
| 02 Feb 2024 | 0.0627 | 0.0005 | 0.80% | 0.0622 | 0.0629 | 0.062 | 953,730.00 |
| 01 Feb 2024 | 0.0622 | 0.0001 | 0.16% | 0.0622 | 0.0627 | 0.061 | 1,912,411.00 |
| 31 Ene 2024 | 0.0621 | -0.0006 | -0.96% | 0.0627 | 0.0632 | 0.0614 | 772,300.00 |
| 30 Ene 2024 | 0.0627 | -0.0015 | -2.34% | 0.0639 | 0.0648 | 0.0627 | 647,110.00 |
| 29 Ene 2024 | 0.0642 | 0.0021 | 3.38% | 0.0619 | 0.0653 | 0.0616 | 3,091,702.00 |
| 28 Ene 2024 | 0.0621 | -0.001 | -1.58% | 0.0631 | 0.0641 | 0.0617 | 728,475.00 |
| 27 Ene 2024 | 0.0631 | 0.0002 | 0.32% | 0.0629 | 0.0637 | 0.0623 | 505,241.00 |
