DOGEUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.14971 | -0.00571 | -3.67% | 0.15634 | 0.15937 | 0.14868 | 355,288,187.00 |
15 May 2024 | 0.15542 | 0.01001 | 6.88% | 0.14606 | 0.15699 | 0.14519 | 537,521,414.00 |
14 May 2024 | 0.14541 | -0.00311 | -2.09% | 0.14804 | 0.1551 | 0.14418 | 627,063,458.00 |
13 May 2024 | 0.14852 | 0.00736 | 5.21% | 0.14155 | 0.15738 | 0.1358 | 728,257,376.00 |
12 May 2024 | 0.14116 | -0.00184 | -1.29% | 0.1431 | 0.14441 | 0.13952 | 155,982,086.00 |
11 May 2024 | 0.143 | -0.00098 | -0.68% | 0.14397 | 0.14625 | 0.14244 | 97,100,269.00 |
10 May 2024 | 0.14398 | -0.00802 | -5.28% | 0.15165 | 0.1539 | 0.14221 | 330,295,548.00 |
09 May 2024 | 0.152 | 0.00874 | 6.10% | 0.14344 | 0.15431 | 0.14332 | 322,763,882.00 |
08 May 2024 | 0.14326 | -0.00677 | -4.51% | 0.1501 | 0.15196 | 0.14201 | 323,611,396.00 |
07 May 2024 | 0.15003 | -0.00645 | -4.12% | 0.15694 | 0.1599 | 0.14926 | 384,698,054.00 |
06 May 2024 | 0.15648 | -0.0045 | -2.80% | 0.16137 | 0.16905 | 0.15405 | 519,082,802.00 |
05 May 2024 | 0.16098 | 0.00077 | 0.48% | 0.16062 | 0.16354 | 0.15451 | 397,067,507.00 |
04 May 2024 | 0.16021 | 0.01416 | 9.70% | 0.14618 | 0.1703 | 0.14595 | 836,200,078.00 |
03 May 2024 | 0.14605 | 0.01398 | 10.59% | 0.13214 | 0.1482 | 0.13115 | 440,195,527.00 |
02 May 2024 | 0.13207 | 0.00205 | 1.58% | 0.12973 | 0.13448 | 0.12394 | 486,727,047.00 |
01 May 2024 | 0.13002 | -0.00311 | -2.34% | 0.1333 | 0.13381 | 0.11984 | 885,115,369.00 |
30 Abr 2024 | 0.13313 | -0.01023 | -7.14% | 0.14311 | 0.14597 | 0.12902 | 500,230,934.00 |
29 Abr 2024 | 0.14336 | -0.00334 | -2.28% | 0.147 | 0.14805 | 0.13963 | 317,035,504.00 |
28 Abr 2024 | 0.1467 | -0.00095 | -0.64% | 0.14775 | 0.15101 | 0.14593 | 114,290,687.00 |
27 Abr 2024 | 0.14765 | -0.00024 | -0.16% | 0.14802 | 0.14963 | 0.14305 | 213,811,859.00 |
26 Abr 2024 | 0.14789 | -0.00338 | -2.23% | 0.15157 | 0.15178 | 0.14677 | 257,413,982.00 |
25 Abr 2024 | 0.15127 | -0.00009 | -0.06% | 0.15112 | 0.15447 | 0.14746 | 281,051,487.00 |
24 Abr 2024 | 0.15136 | -0.0085 | -5.32% | 0.16025 | 0.16449 | 0.14928 | 467,433,387.00 |
23 Abr 2024 | 0.15986 | -0.00137 | -0.85% | 0.16102 | 0.16305 | 0.15691 | 300,584,970.00 |
22 Abr 2024 | 0.16123 | 0.00298 | 1.88% | 0.15832 | 0.16351 | 0.15641 | 344,798,273.00 |
21 Abr 2024 | 0.15825 | -0.00448 | -2.75% | 0.1613 | 0.16597 | 0.15507 | 367,146,136.00 |
20 Abr 2024 | 0.16273 | 0.00668 | 4.28% | 0.15532 | 0.16513 | 0.15068 | 533,808,702.00 |
19 Abr 2024 | 0.15605 | 0.00369 | 2.42% | 0.15183 | 0.15728 | 0.13889 | 721,337,736.00 |
18 Abr 2024 | 0.15236 | 0.0046 | 3.11% | 0.14729 | 0.1584 | 0.14096 | 603,997,922.00 |
17 Abr 2024 | 0.14776 | -0.00829 | -5.31% | 0.15517 | 0.15876 | 0.14424 | 552,018,250.00 |
16 Abr 2024 | 0.15605 | -0.00519 | -3.22% | 0.16057 | 0.16254 | 0.14633 | 630,049,241.00 |
15 Abr 2024 | 0.16124 | -0.00116 | -0.71% | 0.16084 | 0.16916 | 0.1504 | 1,074,422,872.00 |
14 Abr 2024 | 0.1624 | 0.01003 | 6.58% | 0.15377 | 0.16507 | 0.14369 | 1,223,046,141.00 |
13 Abr 2024 | 0.15237 | -0.02228 | -12.76% | 0.17375 | 0.17603 | 0.13121 | 1,688,547,494.00 |
12 Abr 2024 | 0.17465 | -0.01934 | -9.97% | 0.1941 | 0.20138 | 0.161 | 1,017,367,020.00 |
11 Abr 2024 | 0.19399 | -0.00569 | -2.85% | 0.1984 | 0.2036 | 0.18976 | 490,012,134.00 |
10 Abr 2024 | 0.19968 | 0.01065 | 5.63% | 0.18845 | 0.20216 | 0.17991 | 668,933,933.00 |
09 Abr 2024 | 0.18903 | -0.01358 | -6.70% | 0.20274 | 0.20347 | 0.18573 | 653,523,175.00 |
08 Abr 2024 | 0.20261 | 0.00383 | 1.93% | 0.19829 | 0.209 | 0.19548 | 578,247,731.00 |
07 Abr 2024 | 0.19878 | 0.01298 | 6.99% | 0.18571 | 0.20462 | 0.18547 | 765,129,236.00 |
06 Abr 2024 | 0.1858 | 0.00853 | 4.81% | 0.17692 | 0.18787 | 0.17649 | 520,467,716.00 |
05 Abr 2024 | 0.17727 | -0.00285 | -1.58% | 0.17924 | 0.18082 | 0.16755 | 738,528,309.00 |
04 Abr 2024 | 0.18012 | 0.00497 | 2.84% | 0.17484 | 0.1885 | 0.17195 | 713,672,148.00 |
03 Abr 2024 | 0.17515 | -0.00708 | -3.89% | 0.18333 | 0.18759 | 0.1701 | 977,309,201.00 |
02 Abr 2024 | 0.18223 | -0.02307 | -11.24% | 0.20418 | 0.20524 | 0.18001 | 1,288,152,420.00 |
01 Abr 2024 | 0.2053 | -0.01482 | -6.73% | 0.2194 | 0.21954 | 0.197 | 1,004,301,483.00 |
31 Mar 2024 | 0.22012 | 0.02109 | 10.60% | 0.19975 | 0.22429 | 0.19926 | 711,263,715.00 |
30 Mar 2024 | 0.19903 | -0.01418 | -6.65% | 0.21242 | 0.21699 | 0.19647 | 683,213,187.00 |
29 Mar 2024 | 0.21321 | -0.00715 | -3.24% | 0.22106 | 0.22484 | 0.20781 | 935,931,702.00 |
28 Mar 2024 | 0.22036 | 0.03032 | 15.95% | 0.18921 | 0.22899 | 0.18911 | 1,978,714,598.00 |
27 Mar 2024 | 0.19004 | 0.00784 | 4.30% | 0.18129 | 0.19151 | 0.17883 | 1,410,815,022.00 |
26 Mar 2024 | 0.1822 | 0.0069 | 3.94% | 0.17498 | 0.18715 | 0.174 | 847,271,011.00 |
25 Mar 2024 | 0.1753 | -0.00132 | -0.75% | 0.17665 | 0.18689 | 0.17001 | 920,773,951.00 |
24 Mar 2024 | 0.17662 | 0.01491 | 9.22% | 0.16243 | 0.180 | 0.162 | 946,339,890.00 |
23 Mar 2024 | 0.16171 | 0.00854 | 5.58% | 0.15239 | 0.17514 | 0.15168 | 857,583,859.00 |
22 Mar 2024 | 0.15317 | -0.00231 | -1.49% | 0.15467 | 0.16506 | 0.14523 | 953,712,968.00 |
21 Mar 2024 | 0.15548 | 0.00354 | 2.33% | 0.15065 | 0.1599 | 0.1466 | 938,400,349.00 |
20 Mar 2024 | 0.15194 | 0.02307 | 17.90% | 0.12943 | 0.15332 | 0.12275 | 1,275,290,846.00 |
19 Mar 2024 | 0.12887 | -0.0144 | -10.05% | 0.14325 | 0.14522 | 0.12517 | 1,211,208,727.00 |
18 Mar 2024 | 0.14327 | -0.01076 | -6.99% | 0.15306 | 0.15351 | 0.140 | 589,881,588.00 |
17 Mar 2024 | 0.15403 | 0.01151 | 8.08% | 0.14374 | 0.15908 | 0.1366 | 721,185,514.00 |
16 Mar 2024 | 0.14252 | -0.0207 | -12.68% | 0.16338 | 0.16527 | 0.138 | 787,975,636.00 |
15 Mar 2024 | 0.16322 | -0.01404 | -7.92% | 0.17811 | 0.18138 | 0.15292 | 1,196,437,725.00 |
14 Mar 2024 | 0.17726 | 0.00811 | 4.79% | 0.16922 | 0.19308 | 0.165 | 1,417,128,875.00 |
13 Mar 2024 | 0.16915 | 0.0009 | 0.53% | 0.16745 | 0.1745 | 0.16496 | 539,048,411.00 |
12 Mar 2024 | 0.16825 | -0.01384 | -7.60% | 0.18309 | 0.18361 | 0.15812 | 619,899,791.00 |
11 Mar 2024 | 0.18209 | 0.01192 | 7.00% | 0.16967 | 0.18315 | 0.160 | 868,052,634.00 |
10 Mar 2024 | 0.17017 | -0.00887 | -4.95% | 0.17939 | 0.17996 | 0.16546 | 545,408,334.00 |
09 Mar 2024 | 0.17904 | 0.01403 | 8.50% | 0.16484 | 0.18575 | 0.1632 | 920,321,529.00 |
08 Mar 2024 | 0.16501 | 0.00707 | 4.48% | 0.15683 | 0.17628 | 0.15525 | 1,130,909,453.00 |
07 Mar 2024 | 0.15794 | 0.00001 | 0.01% | 0.15777 | 0.16245 | 0.1465 | 1,081,388,797.00 |
06 Mar 2024 | 0.15793 | 0.00414 | 2.69% | 0.15429 | 0.17978 | 0.14631 | 1,575,541,844.00 |
05 Mar 2024 | 0.15379 | -0.028 | -15.40% | 0.18145 | 0.20913 | 0.12563 | 3,058,449,441.00 |
04 Mar 2024 | 0.18179 | 0.02758 | 17.88% | 0.1539 | 0.18687 | 0.14509 | 2,161,191,336.00 |
03 Mar 2024 | 0.15421 | 0.01235 | 8.71% | 0.14146 | 0.1569 | 0.12312 | 1,489,440,596.00 |
02 Mar 2024 | 0.14186 | 0.00254 | 1.82% | 0.13863 | 0.15126 | 0.13589 | 1,398,700,983.00 |
01 Mar 2024 | 0.13932 | 0.02235 | 19.11% | 0.11767 | 0.14641 | 0.11723 | 1,763,694,236.00 |
29 Feb 2024 | 0.11697 | 0.00065 | 0.56% | 0.11579 | 0.13508 | 0.11118 | 2,470,965,870.00 |
28 Feb 2024 | 0.11632 | 0.01865 | 19.09% | 0.09761 | 0.12358 | 0.09422 | 2,024,815,795.00 |
27 Feb 2024 | 0.09767 | 0.00825 | 9.23% | 0.08931 | 0.10073 | 0.08852 | 1,085,954,751.00 |
26 Feb 2024 | 0.08942 | 0.00325 | 3.77% | 0.08604 | 0.0902 | 0.08417 | 327,336,817.00 |
25 Feb 2024 | 0.08617 | 0.00003 | 0.03% | 0.08625 | 0.08679 | 0.0852 | 148,936,111.00 |
24 Feb 2024 | 0.08614 | 0.00175 | 2.07% | 0.08461 | 0.08646 | 0.08382 | 150,043,027.00 |
23 Feb 2024 | 0.08439 | 0.00025 | 0.30% | 0.08413 | 0.08553 | 0.08285 | 244,758,651.00 |
22 Feb 2024 | 0.08414 | -0.00047 | -0.56% | 0.0845 | 0.08548 | 0.083 | 176,549,173.00 |
21 Feb 2024 | 0.08461 | -0.00158 | -1.83% | 0.08611 | 0.0863 | 0.08197 | 230,787,508.00 |
20 Feb 2024 | 0.08619 | -0.00327 | -3.66% | 0.08943 | 0.09156 | 0.08286 | 466,930,065.00 |
19 Feb 2024 | 0.08946 | 0.00424 | 4.98% | 0.08518 | 0.0908 | 0.08503 | 378,341,524.00 |
18 Feb 2024 | 0.08522 | 0.00164 | 1.96% | 0.08355 | 0.08575 | 0.08286 | 161,559,529.00 |
17 Feb 2024 | 0.08358 | -0.00241 | -2.80% | 0.08592 | 0.08614 | 0.08192 | 208,866,895.00 |