DOGEUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.13225 | 0.0017 | 1.30% | 0.1302 | 0.13441 | 0.12411 | 164,913,636.00 |
01 May 2024 | 0.13055 | -0.00298 | -2.23% | 0.13345 | 0.13376 | 0.1202 | 159,392,856.00 |
30 Abr 2024 | 0.13353 | -0.00995 | -6.93% | 0.14348 | 0.14597 | 0.12921 | 118,941,052.00 |
29 Abr 2024 | 0.14348 | -0.00305 | -2.08% | 0.14671 | 0.14808 | 0.13975 | 127,178,356.00 |
28 Abr 2024 | 0.14653 | -0.00132 | -0.89% | 0.14792 | 0.15108 | 0.14602 | 89,626,522.00 |
27 Abr 2024 | 0.14785 | -0.00003 | -0.02% | 0.14775 | 0.14928 | 0.14327 | 100,998,024.00 |
26 Abr 2024 | 0.14788 | -0.00379 | -2.50% | 0.15194 | 0.15194 | 0.14692 | 89,466,173.00 |
25 Abr 2024 | 0.15167 | 0.00036 | 0.24% | 0.15135 | 0.15441 | 0.14764 | 118,385,201.00 |
24 Abr 2024 | 0.15131 | -0.00865 | -5.41% | 0.15983 | 0.16452 | 0.15003 | 170,979,425.00 |
23 Abr 2024 | 0.15996 | -0.00121 | -0.75% | 0.16116 | 0.16296 | 0.15688 | 142,992,576.00 |
22 Abr 2024 | 0.16117 | 0.00298 | 1.88% | 0.15813 | 0.16339 | 0.1565 | 131,458,003.00 |
21 Abr 2024 | 0.15819 | -0.00434 | -2.67% | 0.16071 | 0.16562 | 0.15553 | 138,641,142.00 |
20 Abr 2024 | 0.16253 | 0.00607 | 3.88% | 0.15532 | 0.16476 | 0.15103 | 140,883,323.00 |
19 Abr 2024 | 0.15646 | 0.00489 | 3.23% | 0.15164 | 0.15695 | 0.14047 | 171,747,732.00 |
18 Abr 2024 | 0.15157 | 0.0038 | 2.57% | 0.1473 | 0.15369 | 0.14104 | 168,472,153.00 |
17 Abr 2024 | 0.14777 | -0.00847 | -5.42% | 0.15573 | 0.15867 | 0.14451 | 160,596,310.00 |
16 Abr 2024 | 0.15624 | -0.0051 | -3.16% | 0.16051 | 0.1624 | 0.14709 | 159,228,428.00 |
15 Abr 2024 | 0.16134 | -0.00069 | -0.43% | 0.16092 | 0.16898 | 0.15087 | 183,568,759.00 |
14 Abr 2024 | 0.16203 | 0.00809 | 5.26% | 0.15363 | 0.16435 | 0.14521 | 174,364,052.00 |
13 Abr 2024 | 0.15394 | -0.02044 | -11.72% | 0.17357 | 0.17499 | 0.13256 | 219,042,165.00 |
12 Abr 2024 | 0.17438 | -0.01971 | -10.16% | 0.19398 | 0.20074 | 0.16223 | 198,742,760.00 |
11 Abr 2024 | 0.19409 | -0.00523 | -2.62% | 0.19836 | 0.20353 | 0.19016 | 155,108,422.00 |
10 Abr 2024 | 0.19932 | 0.01063 | 5.63% | 0.18901 | 0.2019 | 0.18092 | 164,329,330.00 |
09 Abr 2024 | 0.18869 | -0.01423 | -7.01% | 0.20286 | 0.20312 | 0.18586 | 170,121,529.00 |
08 Abr 2024 | 0.20292 | 0.00378 | 1.90% | 0.19675 | 0.20834 | 0.19558 | 144,936,623.00 |
07 Abr 2024 | 0.19914 | 0.01326 | 7.13% | 0.18584 | 0.20328 | 0.18547 | 166,186,805.00 |
06 Abr 2024 | 0.18588 | 0.00866 | 4.89% | 0.17773 | 0.18785 | 0.17639 | 156,573,497.00 |
05 Abr 2024 | 0.17722 | -0.00237 | -1.32% | 0.17972 | 0.1805 | 0.16855 | 163,708,542.00 |
04 Abr 2024 | 0.17959 | 0.00346 | 1.96% | 0.17507 | 0.18835 | 0.17192 | 175,604,264.00 |
03 Abr 2024 | 0.17613 | -0.00636 | -3.49% | 0.18331 | 0.18741 | 0.17023 | 173,370,818.00 |
02 Abr 2024 | 0.18249 | -0.024 | -11.62% | 0.20442 | 0.2052 | 0.18047 | 191,501,449.00 |
01 Abr 2024 | 0.20649 | -0.01343 | -6.11% | 0.21867 | 0.21938 | 0.19847 | 194,692,397.00 |
31 Mar 2024 | 0.21992 | 0.0207 | 10.39% | 0.19957 | 0.2235 | 0.19923 | 154,488,112.00 |
30 Mar 2024 | 0.19922 | -0.01452 | -6.79% | 0.21193 | 0.21677 | 0.19758 | 165,366,008.00 |
29 Mar 2024 | 0.21374 | -0.00638 | -2.90% | 0.22209 | 0.2248 | 0.209 | 181,873,433.00 |
28 Mar 2024 | 0.22012 | 0.02998 | 15.77% | 0.19048 | 0.22496 | 0.19044 | 223,359,225.00 |
27 Mar 2024 | 0.19014 | 0.00805 | 4.42% | 0.18147 | 0.19138 | 0.18042 | 232,221,763.00 |
26 Mar 2024 | 0.18209 | 0.00703 | 4.02% | 0.17502 | 0.18648 | 0.17484 | 221,341,846.00 |
25 Mar 2024 | 0.17506 | -0.00155 | -0.88% | 0.17705 | 0.18658 | 0.17004 | 226,735,390.00 |
24 Mar 2024 | 0.17661 | 0.01351 | 8.28% | 0.16203 | 0.17994 | 0.16203 | 247,550,283.00 |
23 Mar 2024 | 0.1631 | 0.01111 | 7.31% | 0.15289 | 0.17461 | 0.15176 | 235,050,145.00 |
22 Mar 2024 | 0.15199 | -0.00388 | -2.49% | 0.15468 | 0.16487 | 0.14536 | 220,497,817.00 |
21 Mar 2024 | 0.15587 | 0.00399 | 2.63% | 0.15091 | 0.15796 | 0.14723 | 194,243,939.00 |
20 Mar 2024 | 0.15188 | 0.0226 | 17.48% | 0.12883 | 0.15262 | 0.1231 | 199,199,573.00 |
19 Mar 2024 | 0.12928 | -0.01453 | -10.10% | 0.14347 | 0.14522 | 0.12539 | 188,435,326.00 |
18 Mar 2024 | 0.14381 | -0.01059 | -6.86% | 0.15331 | 0.15335 | 0.140 | 157,897,156.00 |
17 Mar 2024 | 0.1544 | 0.01218 | 8.56% | 0.14459 | 0.15771 | 0.13768 | 183,860,260.00 |
16 Mar 2024 | 0.14222 | -0.02137 | -13.06% | 0.16376 | 0.16496 | 0.13796 | 195,029,469.00 |
15 Mar 2024 | 0.16359 | -0.01354 | -7.64% | 0.17844 | 0.18141 | 0.15404 | 179,031,964.00 |
14 Mar 2024 | 0.17713 | 0.00803 | 4.75% | 0.16897 | 0.1925 | 0.16529 | 239,913,118.00 |
13 Mar 2024 | 0.1691 | 0.00105 | 0.62% | 0.16834 | 0.17439 | 0.16547 | 164,664,681.00 |
12 Mar 2024 | 0.16805 | -0.01417 | -7.78% | 0.18161 | 0.18163 | 0.15943 | 182,372,681.00 |
11 Mar 2024 | 0.18222 | 0.01254 | 7.39% | 0.16935 | 0.18236 | 0.16192 | 155,211,787.00 |
10 Mar 2024 | 0.16968 | -0.00929 | -5.19% | 0.17766 | 0.17948 | 0.16665 | 146,240,400.00 |
09 Mar 2024 | 0.17897 | 0.01478 | 9.00% | 0.16446 | 0.18437 | 0.16304 | 156,216,692.00 |
08 Mar 2024 | 0.16419 | 0.00638 | 4.04% | 0.15662 | 0.17372 | 0.15504 | 166,113,255.00 |
07 Mar 2024 | 0.15781 | -0.00008 | -0.05% | 0.15826 | 0.16229 | 0.14643 | 180,090,322.00 |
06 Mar 2024 | 0.15789 | 0.00393 | 2.55% | 0.15193 | 0.17882 | 0.14775 | 237,864,196.00 |
05 Mar 2024 | 0.15396 | -0.02895 | -15.83% | 0.18186 | 0.20574 | 0.13417 | 227,631,457.00 |
04 Mar 2024 | 0.18291 | 0.02917 | 18.97% | 0.15189 | 0.18533 | 0.15071 | 200,094,152.00 |
03 Mar 2024 | 0.15374 | 0.0111 | 7.78% | 0.14091 | 0.15558 | 0.12923 | 279,001,776.00 |
02 Mar 2024 | 0.14264 | 0.00372 | 2.68% | 0.13986 | 0.15055 | 0.13644 | 270,280,808.00 |
01 Mar 2024 | 0.13892 | 0.02034 | 17.15% | 0.11738 | 0.14465 | 0.11715 | 241,911,086.00 |
29 Feb 2024 | 0.11858 | 0.00281 | 2.43% | 0.11485 | 0.13395 | 0.11142 | 258,026,298.00 |
28 Feb 2024 | 0.11577 | 0.01816 | 18.60% | 0.09756 | 0.1197 | 0.09453 | 283,064,772.00 |
27 Feb 2024 | 0.09761 | 0.00815 | 9.11% | 0.08927 | 0.09991 | 0.08846 | 309,695,805.00 |
26 Feb 2024 | 0.08946 | 0.00337 | 3.91% | 0.08613 | 0.090 | 0.08419 | 150,185,604.00 |
25 Feb 2024 | 0.08609 | -0.00004 | -0.05% | 0.0862 | 0.08678 | 0.08526 | 100,908,152.00 |
24 Feb 2024 | 0.08613 | 0.00173 | 2.05% | 0.08399 | 0.08639 | 0.08384 | 93,225,672.00 |
23 Feb 2024 | 0.0844 | 0.00023 | 0.27% | 0.08425 | 0.08553 | 0.08291 | 133,510,209.00 |
22 Feb 2024 | 0.08417 | -0.00052 | -0.61% | 0.08446 | 0.08553 | 0.08301 | 111,425,392.00 |
21 Feb 2024 | 0.08469 | -0.00136 | -1.58% | 0.08611 | 0.08637 | 0.08198 | 132,783,955.00 |
20 Feb 2024 | 0.08605 | -0.00342 | -3.82% | 0.08914 | 0.09142 | 0.0831 | 194,420,530.00 |
19 Feb 2024 | 0.08947 | 0.00433 | 5.09% | 0.08556 | 0.09077 | 0.08502 | 221,801,681.00 |
18 Feb 2024 | 0.08514 | 0.00161 | 1.93% | 0.08383 | 0.08573 | 0.08282 | 95,869,221.00 |
17 Feb 2024 | 0.08353 | -0.00246 | -2.86% | 0.08581 | 0.0861 | 0.08192 | 102,601,041.00 |
16 Feb 2024 | 0.08599 | 0.00067 | 0.79% | 0.08479 | 0.08793 | 0.08403 | 130,281,620.00 |
15 Feb 2024 | 0.08532 | -0.00009 | -0.11% | 0.08539 | 0.08825 | 0.08391 | 164,944,254.00 |
14 Feb 2024 | 0.08541 | 0.00433 | 5.34% | 0.08111 | 0.08699 | 0.08048 | 175,408,818.00 |
13 Feb 2024 | 0.08108 | -0.00118 | -1.43% | 0.0824 | 0.08299 | 0.08001 | 118,103,745.00 |
12 Feb 2024 | 0.08226 | 0.00106 | 1.31% | 0.08118 | 0.08287 | 0.07946 | 97,966,050.00 |
11 Feb 2024 | 0.0812 | -0.00022 | -0.27% | 0.08164 | 0.08335 | 0.08073 | 73,177,441.00 |
10 Feb 2024 | 0.08142 | -0.00011 | -0.13% | 0.08131 | 0.08214 | 0.08028 | 44,108,754.00 |
09 Feb 2024 | 0.08153 | 0.00167 | 2.09% | 0.07959 | 0.08221 | 0.07959 | 84,609,863.00 |
08 Feb 2024 | 0.07986 | -0.00023 | -0.29% | 0.07994 | 0.08084 | 0.07957 | 68,512,865.00 |
07 Feb 2024 | 0.08009 | 0.00159 | 2.03% | 0.07903 | 0.0803 | 0.07815 | 48,065,033.00 |
06 Feb 2024 | 0.0785 | 0.00022 | 0.28% | 0.07804 | 0.07922 | 0.07775 | 48,697,201.00 |
05 Feb 2024 | 0.07828 | 0.00013 | 0.17% | 0.07833 | 0.0803 | 0.07729 | 82,156,876.00 |
04 Feb 2024 | 0.07815 | -0.00047 | -0.60% | 0.07901 | 0.07997 | 0.07788 | 60,247,695.00 |
03 Feb 2024 | 0.07862 | -0.00063 | -0.79% | 0.07904 | 0.0795 | 0.07854 | 30,970,024.00 |