DOGEBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.00000232 | 0.00000003 | 1.31% | 0.00000229 | 0.00000232 | 0.00000228 | 6,012.00 |
16 May 2024 | 0.00000229 | -0.00000008 | -3.38% | 0.00000235 | 0.00000237 | 0.00000229 | 3,802.00 |
15 May 2024 | 0.00000237 | 0.00000001 | 0.42% | 0.00000236 | 0.00000238 | 0.00000231 | 8,736.00 |
14 May 2024 | 0.00000236 | 0.00000001 | 0.43% | 0.00000235 | 0.00000246 | 0.00000234 | 4,889.00 |
13 May 2024 | 0.00000235 | 0.00000000 | 0.00% | 0.00000230 | 0.00000246 | 0.00000227 | 5,237.00 |
12 May 2024 | 0.00000235 | 0.00000000 | 0.00% | 0.00000235 | 0.00000235 | 0.00000235 | 0.00 |
11 May 2024 | 0.00000235 | -0.00000006 | -2.49% | 0.00000237 | 0.00000239 | 0.00000235 | 15,168.00 |
10 May 2024 | 0.00000241 | 0.00000002 | 0.84% | 0.00000240 | 0.00000241 | 0.00000239 | 2,066.00 |
09 May 2024 | 0.00000239 | 0.00000000 | 0.00% | 0.00000234 | 0.00000240 | 0.00000234 | 16,423.00 |
08 May 2024 | 0.00000239 | -0.00000014 | -5.53% | 0.00000241 | 0.00000241 | 0.00000238 | 1,486.00 |
07 May 2024 | 0.00000253 | 0.00000000 | 0.00% | 0.00000253 | 0.00000253 | 0.00000253 | 0.00 |
06 May 2024 | 0.00000253 | 0.00000020 | 8.58% | 0.00000252 | 0.00000257 | 0.00000251 | 2,076.00 |
05 May 2024 | 0.00000233 | 0.00000000 | 0.00% | 0.00000233 | 0.00000233 | 0.00000233 | 0.00 |
04 May 2024 | 0.00000233 | 0.00000000 | 0.00% | 0.00000233 | 0.00000233 | 0.00000233 | 0.00 |
03 May 2024 | 0.00000233 | 0.00000000 | 0.00% | 0.00000233 | 0.00000233 | 0.00000233 | 0.00 |
02 May 2024 | 0.00000233 | 0.00000000 | 0.00% | 0.00000233 | 0.00000233 | 0.00000233 | 0.00 |
01 May 2024 | 0.00000233 | 0.00000000 | 0.00% | 0.00000233 | 0.00000233 | 0.00000233 | 0.00 |
30 Abr 2024 | 0.00000233 | 0.00000000 | 0.00% | 0.00000233 | 0.00000233 | 0.00000233 | 0.00 |
29 Abr 2024 | 0.00000233 | 0.00000000 | 0.00% | 0.00000233 | 0.00000233 | 0.00000233 | 0.00 |
28 Abr 2024 | 0.00000233 | -0.00000009 | -3.72% | 0.00000232 | 0.00000235 | 0.00000232 | 12,929.00 |
27 Abr 2024 | 0.00000242 | 0.00000000 | 0.00% | 0.00000242 | 0.00000242 | 0.00000242 | 0.00 |
26 Abr 2024 | 0.00000242 | 0.00000000 | 0.00% | 0.00000242 | 0.00000242 | 0.00000242 | 0.00 |
25 Abr 2024 | 0.00000242 | 0.00000000 | 0.00% | 0.00000242 | 0.00000242 | 0.00000242 | 0.00 |
24 Abr 2024 | 0.00000242 | 0.00000000 | 0.00% | 0.00000242 | 0.00000242 | 0.00000242 | 0.00 |
23 Abr 2024 | 0.00000242 | 0.00000000 | 0.00% | 0.00000240 | 0.00000243 | 0.00000238 | 8,406.00 |
22 Abr 2024 | 0.00000242 | 0.00000001 | 0.41% | 0.00000244 | 0.00000245 | 0.00000240 | 4,058.00 |
21 Abr 2024 | 0.00000241 | 0.00000000 | 0.00% | 0.00000241 | 0.00000241 | 0.00000241 | 0.00 |
20 Abr 2024 | 0.00000241 | 0.00000000 | 0.00% | 0.00000241 | 0.00000241 | 0.00000241 | 0.00 |
19 Abr 2024 | 0.00000241 | 0.00000001 | 0.42% | 0.00000239 | 0.00000242 | 0.00000234 | 2,144.00 |
18 Abr 2024 | 0.00000240 | -0.00000008 | -3.23% | 0.00000241 | 0.00000241 | 0.00000235 | 9,662.00 |
17 Abr 2024 | 0.00000248 | 0.00000000 | 0.00% | 0.00000248 | 0.00000248 | 0.00000248 | 0.00 |
16 Abr 2024 | 0.00000248 | 0.00000000 | 0.00% | 0.00000248 | 0.00000248 | 0.00000248 | 0.00 |
15 Abr 2024 | 0.00000248 | 0.00000000 | 0.00% | 0.00000248 | 0.00000248 | 0.00000248 | 0.00 |
14 Abr 2024 | 0.00000248 | -0.00000035 | -12.37% | 0.00000239 | 0.00000250 | 0.00000234 | 46,971.00 |
13 Abr 2024 | 0.00000283 | 0.00000000 | 0.00% | 0.00000283 | 0.00000283 | 0.00000283 | 0.00 |
12 Abr 2024 | 0.00000283 | 0.00000000 | 0.00% | 0.00000283 | 0.00000283 | 0.00000283 | 0.00 |
11 Abr 2024 | 0.00000283 | 0.00000000 | 0.00% | 0.00000283 | 0.00000283 | 0.00000283 | 0.00 |
10 Abr 2024 | 0.00000283 | 0.00000000 | 0.00% | 0.00000272 | 0.00000287 | 0.00000270 | 81,021.00 |
09 Abr 2024 | 0.00000283 | 0.00000000 | 0.00% | 0.00000283 | 0.00000283 | 0.00000283 | 0.00 |
08 Abr 2024 | 0.00000283 | -0.00000003 | -1.05% | 0.00000285 | 0.00000295 | 0.00000280 | 117,144.00 |
07 Abr 2024 | 0.00000286 | 0.00000017 | 6.32% | 0.00000270 | 0.00000294 | 0.00000270 | 118,379.00 |
06 Abr 2024 | 0.00000269 | 0.00000008 | 3.07% | 0.00000260 | 0.00000272 | 0.00000260 | 53,551.00 |
05 Abr 2024 | 0.00000261 | -0.00000001 | -0.38% | 0.00000261 | 0.00000265 | 0.00000252 | 111,615.00 |
04 Abr 2024 | 0.00000262 | -0.00000004 | -1.50% | 0.00000265 | 0.00000278 | 0.00000259 | 152,427.00 |
03 Abr 2024 | 0.00000266 | -0.00000015 | -5.34% | 0.00000280 | 0.00000282 | 0.00000260 | 150,454.00 |
02 Abr 2024 | 0.00000281 | 0.00000021 | 8.08% | 0.00000293 | 0.00000293 | 0.00000274 | 55,379.00 |
01 Abr 2024 | 0.00000260 | 0.00000000 | 0.00% | 0.00000260 | 0.00000260 | 0.00000260 | 0.00 |
31 Mar 2024 | 0.00000260 | 0.00000000 | 0.00% | 0.00000260 | 0.00000260 | 0.00000260 | 0.00 |
30 Mar 2024 | 0.00000260 | 0.00000000 | 0.00% | 0.00000260 | 0.00000260 | 0.00000260 | 0.00 |
29 Mar 2024 | 0.00000260 | 0.00000000 | 0.00% | 0.00000260 | 0.00000260 | 0.00000260 | 0.00 |
28 Mar 2024 | 0.00000260 | 0.00000000 | 0.00% | 0.00000260 | 0.00000260 | 0.00000260 | 0.00 |
27 Mar 2024 | 0.00000260 | 0.00000000 | 0.00% | 0.00000260 | 0.00000260 | 0.00000260 | 0.00 |
26 Mar 2024 | 0.00000260 | 0.00000008 | 3.17% | 0.00000250 | 0.00000260 | 0.00000250 | 25,122.00 |
25 Mar 2024 | 0.00000252 | 0.00000000 | 0.00% | 0.00000252 | 0.00000252 | 0.00000252 | 0.00 |
24 Mar 2024 | 0.00000252 | 0.00000000 | 0.00% | 0.00000252 | 0.00000252 | 0.00000252 | 0.00 |
23 Mar 2024 | 0.00000252 | 0.00000014 | 5.88% | 0.00000239 | 0.00000265 | 0.00000239 | 132,651.00 |
22 Mar 2024 | 0.00000238 | 0.00000011 | 4.85% | 0.00000236 | 0.00000248 | 0.00000231 | 292,730.00 |
21 Mar 2024 | 0.00000227 | 0.00000004 | 1.79% | 0.00000222 | 0.00000234 | 0.00000221 | 59,866.00 |
20 Mar 2024 | 0.00000223 | 0.00000015 | 7.21% | 0.00000208 | 0.00000227 | 0.00000202 | 237,655.00 |
19 Mar 2024 | 0.00000208 | -0.00000004 | -1.89% | 0.00000211 | 0.00000212 | 0.00000198 | 259,187.00 |
18 Mar 2024 | 0.00000212 | -0.00000012 | -5.36% | 0.00000224 | 0.00000224 | 0.00000210 | 171,528.00 |
17 Mar 2024 | 0.00000224 | 0.00000008 | 3.70% | 0.00000219 | 0.00000232 | 0.00000212 | 194,517.00 |
16 Mar 2024 | 0.00000216 | -0.00000018 | -7.69% | 0.00000235 | 0.00000238 | 0.00000210 | 318,703.00 |
15 Mar 2024 | 0.00000234 | -0.00000014 | -5.65% | 0.00000249 | 0.00000251 | 0.00000230 | 279,841.00 |
14 Mar 2024 | 0.00000248 | 0.00000018 | 7.83% | 0.00000231 | 0.00000260 | 0.00000227 | 272,409.00 |
13 Mar 2024 | 0.00000230 | -0.00000002 | -0.86% | 0.00000234 | 0.00000239 | 0.00000228 | 13,189.00 |
12 Mar 2024 | 0.00000232 | -0.00000020 | -7.94% | 0.00000253 | 0.00000253 | 0.00000226 | 23,273.00 |
11 Mar 2024 | 0.00000252 | 0.00000010 | 4.13% | 0.00000245 | 0.00000252 | 0.00000238 | 39,818.00 |
10 Mar 2024 | 0.00000242 | 0.00000007 | 2.98% | 0.00000262 | 0.00000262 | 0.00000242 | 32,728.00 |
09 Mar 2024 | 0.00000235 | 0.00000000 | 0.00% | 0.00000235 | 0.00000235 | 0.00000235 | 0.00 |
08 Mar 2024 | 0.00000235 | 0.00000000 | 0.00% | 0.00000235 | 0.00000235 | 0.00000235 | 0.00 |
07 Mar 2024 | 0.00000235 | -0.00000004 | -1.67% | 0.00000238 | 0.00000242 | 0.00000225 | 27,115.00 |
06 Mar 2024 | 0.00000239 | -0.00000002 | -0.83% | 0.00000240 | 0.00000251 | 0.00000233 | 38,405.00 |
05 Mar 2024 | 0.00000241 | -0.00000027 | -10.07% | 0.00000265 | 0.00000298 | 0.00000212 | 233,436.00 |
04 Mar 2024 | 0.00000268 | 0.00000025 | 10.29% | 0.00000243 | 0.00000276 | 0.00000233 | 525,434.00 |
03 Mar 2024 | 0.00000243 | 0.00000015 | 6.58% | 0.00000228 | 0.00000247 | 0.00000202 | 411,087.00 |
02 Mar 2024 | 0.00000228 | 0.00000005 | 2.24% | 0.00000222 | 0.00000242 | 0.00000221 | 342,834.00 |
01 Mar 2024 | 0.00000223 | 0.00000033 | 17.37% | 0.00000192 | 0.00000232 | 0.00000191 | 357,042.00 |
29 Feb 2024 | 0.00000190 | 0.00000018 | 10.47% | 0.00000185 | 0.00000214 | 0.00000182 | 545,063.00 |
28 Feb 2024 | 0.00000172 | 0.00000000 | 0.00% | 0.00000172 | 0.00000172 | 0.00000172 | 0.00 |
27 Feb 2024 | 0.00000172 | 0.00000008 | 4.88% | 0.00000163 | 0.00000175 | 0.00000158 | 438,159.00 |
26 Feb 2024 | 0.00000164 | 0.00000001 | 0.61% | 0.00000166 | 0.00000166 | 0.00000161 | 125,942.00 |
25 Feb 2024 | 0.00000163 | 0.00000000 | 0.00% | 0.00000163 | 0.00000163 | 0.00000163 | 0.00 |
24 Feb 2024 | 0.00000163 | 0.00000000 | 0.00% | 0.00000163 | 0.00000163 | 0.00000163 | 0.00 |
23 Feb 2024 | 0.00000163 | 0.00000000 | 0.00% | 0.00000163 | 0.00000163 | 0.00000163 | 0.00 |
22 Feb 2024 | 0.00000163 | 0.00000001 | 0.62% | 0.00000163 | 0.00000164 | 0.00000162 | 25,851.00 |
21 Feb 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000162 | 0.00000162 | 0.00000162 | 0.00 |
20 Feb 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000162 | 0.00000162 | 0.00000162 | 0.00 |
19 Feb 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000162 | 0.00000162 | 0.00000162 | 0.00 |
18 Feb 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000162 | 0.00000162 | 0.00000162 | 0.00 |
17 Feb 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000164 | 0.00000165 | 0.00000161 | 40,538.00 |