U.S. markets closed

Dogecoin AUD (DOGE-AUD)

CCC - CoinMarketCap. Divisa en AUD.
Añadir a la lista de seguimiento
0.242126+0.004997 (+2.11%)
A partir del 10:31PM UTC. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20240.2373130.2443380.2188010.2421260.2421263,272,084,224
18 abr 20240.2432630.2467060.2257060.2292450.2292453,062,748,654
17 abr 20240.2505060.2529910.2292700.2432620.2432623,857,855,342
16 abr 20240.2506450.2602680.2338540.2505060.2505065,595,894,975
15 abr 20240.2360800.2541110.2226920.2506450.2506455,750,477,254
14 abr 20240.2691310.2706100.2037530.2360800.2360807,322,621,936
13 abr 20240.2966370.3076410.2516050.2691080.2691085,566,448,811
12 abr 20240.3073180.3112340.2920630.2966370.2966373,332,954,700
11 abr 20240.2851370.3097280.2744200.3073180.3073184,091,246,902
10 abr 20240.3067910.3075800.2815810.2851370.2851373,135,726,617
09 abr 20240.3030650.3168190.2983490.3067900.3067903,188,941,886
08 abr 20240.2825580.3112200.2823370.3030690.3030694,023,627,236
07 abr 20240.2697520.2851980.2686420.2825620.2825622,461,931,857
06 abr 20240.2731230.2738140.2551650.2697470.2697472,909,848,014
05 abr 20240.2672960.2843440.2615230.2731230.2731233,269,149,104
04 abr 20240.2799070.2879730.2598090.2672960.2672964,739,396,123
03 abr 20240.3168640.3168660.2775990.2799090.2799095,920,130,962
02 abr 20240.3368160.3368200.3052840.3168560.3168565,253,246,278
01 abr 20240.3058950.3434730.3057740.3368150.3368153,696,021,700
31 mar 20240.3273820.3321250.3034930.3059280.3059283,687,369,750
30 mar 20240.3377530.3444630.3201450.3274840.3274845,358,785,080
29 mar 20240.2917360.3477090.2907240.3377530.33775310,058,082,113
28 mar 20240.2790990.2931670.2756410.2917550.2917556,217,261,912
27 mar 20240.2682250.2839550.2674880.2790990.2790994,400,473,574
26 mar 20240.2708230.2843730.2606780.2682250.2682254,059,913,352
25 mar 20240.2482660.2761430.2481860.2708230.2708234,371,676,987
24 mar 20240.2343530.2679870.2330520.2482660.2482664,469,988,868
23 mar 20240.2363050.2531620.2232140.2343530.2343534,101,407,040
22 mar 20240.2306260.2416420.2222540.2362930.2362933,927,694,453
21 mar 20240.1972870.2318090.1891060.2306260.2306264,835,171,112
20 mar 20240.2191030.2211430.1930060.1972760.1972764,515,540,164
19 mar 20240.2353400.2353470.2139130.2191030.2191032,527,964,907
18 mar 20240.2169200.2419040.2098630.2353440.2353443,552,031,955
17 mar 20240.2487150.2513120.2109090.2169260.2169263,657,477,329
16 mar 20240.2695540.2756820.2349770.2487150.2487155,461,408,275
15 mar 20240.2552320.2897390.2499240.2695560.2695569,193,007,284
14 mar 20240.2545020.2630000.2504320.2552320.2552322,912,689,815
13 mar 20240.2751160.2768020.2426900.2544900.2544903,821,558,655
12 mar 20240.2564690.2759410.2454520.2751040.2751044,392,996,526
11 mar 20240.2695470.2703070.2506680.2564900.2564903,433,271,686
10 mar 20240.2488720.2777650.2473240.2695470.2695475,194,603,428
09 mar 20240.2388020.2641210.2347520.2488720.2488725,985,416,299
08 mar 20240.2402960.2466610.2236600.2388040.2388044,539,878,508
07 mar 20240.2366740.2723670.2257060.2402960.2402966,849,718,837
06 mar 20240.2809450.3157090.2000240.2366920.23669214,404,547,943
05 mar 20240.2358360.2832010.2277250.2811080.2811089,756,396,512
04 mar 20240.2174950.2385650.1986870.2356740.2356746,147,570,430
03 mar 20240.2136450.2296360.2095330.2174810.2174815,492,058,865
02 mar 20240.1802570.2222860.1802570.2135570.2135575,751,367,884
01 mar 20240.1793000.2062310.1717610.1802840.1802847,384,556,488
29 feb 20240.1492600.1863980.1450610.1795080.1795085,918,745,287
28 feb 20240.1366930.1527480.1357070.1492580.1492582,760,975,985
27 feb 20240.1311790.1376860.1286000.1366930.136693800,902,317
26 feb 20240.1314370.1323720.1303750.1311800.131180443,142,331
25 feb 20240.1288300.1316860.1280780.1314360.131436497,455,848
24 feb 20240.1281980.1302800.1265420.1288090.128809610,509,634
23 feb 20240.1290880.1302780.1269380.1282070.128207553,291,349
22 feb 20240.1314570.1315840.1256420.1291030.129103664,312,678
21 feb 20240.1370070.1396310.1275410.1314500.1314501,222,985,837
20 feb 20240.1302900.1386170.1301800.1370110.1370111,015,908,502
19 feb 20240.1280060.1312720.1271250.1302860.130286459,318,186
18 feb 20240.1317170.1317830.1258810.1280070.128007532,525,972
17 feb 20240.1308050.1347500.1294030.1317130.131713675,492,990
16 feb 20240.1316320.1359180.1292820.1308070.130807976,112,353
15 feb 20240.1256500.1340180.1248220.1316260.131626964,803,198
14 feb 20240.1261110.1273000.1237720.1256550.125655650,335,078
13 feb 20240.1244550.1266360.1220060.1261300.126130552,225,654
12 feb 20240.1248240.1276310.1242800.1244400.124440466,389,022
11 feb 20240.1250300.1257970.1233130.1248250.124825326,355,037
10 feb 20240.1228990.1257160.1228990.1250260.125026511,318,807
09 feb 20240.1228460.1245480.1226210.1229010.122901382,882,264
08 feb 20240.1202100.1230500.1198240.1228510.122851327,238,182
07 feb 20240.1207070.1213930.1196970.1202030.120203294,222,774
06 feb 20240.1202920.1230530.1193730.1206970.120697397,405,974
05 feb 20240.1206030.1224410.1201920.1202770.120277282,430,968
04 feb 20240.1214860.1218240.1205370.1205920.120592234,445,898
03 feb 20240.1206580.1212070.1201330.1214840.121484337,562,245
02 feb 20240.1200130.1213590.1181820.1206580.120658390,970,220
01 feb 20240.1208910.1220870.1191550.1200140.120014468,240,625
31 ene 20240.1229030.1245700.1206740.1208820.120882505,610,061
30 ene 20240.1198240.1255580.1185560.1228860.122886817,187,043
29 ene 20240.1218870.1237560.1190190.1198240.119824391,032,382
28 ene 20240.1214960.1227050.1202610.1218890.121889322,931,903
27 ene 20240.1183960.1218910.1178530.1215230.121523431,780,631
26 ene 20240.1201660.1203930.1174370.1184020.118402444,981,482
25 ene 20240.1186680.1220800.1183550.1201650.120165566,618,678
24 ene 20240.1222830.1239410.1155450.1186640.118664843,410,275
23 ene 20240.1293270.1294890.1220480.1222750.1222751,024,778,669
22 ene 20240.1331330.1363510.1286160.1292980.1292981,438,538,967
21 ene 20240.1189910.1363610.1185400.1331640.1331641,036,768,792
20 ene 20240.1184890.1193320.1142670.1189940.118994531,876,314
19 ene 20240.1228760.1231040.1178900.1184880.118488478,408,135
18 ene 20240.1234070.1237860.1216850.1228700.122870398,575,133
17 ene 20240.1219600.1244010.1213080.1234030.123403498,116,631
16 ene 20240.1195490.1225780.1195490.1219880.121988409,996,603
15 ene 20240.1210490.1253920.1193750.1195630.119563689,700,010
14 ene 20240.1197250.1215550.1180350.1210510.121051445,387,044
13 ene 20240.1263070.1271130.1170490.1197400.119740908,164,662
12 ene 20240.1237980.1313350.1226720.1263220.1263221,161,505,968
11 ene 20240.1185770.1260640.1144090.1237570.1237571,049,613,738
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...