U.S. markets close in 3 hours 49 minutes

Dogecoin GBP (DOGE-GBP)

CCC - CoinMarketCap. Divisa en GBP.
Añadir a la lista de seguimiento
0.106185+0.009841 (+10.21%)
A partir del 04:10PM UTC. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBPDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20240.1038180.1072810.0994610.1061850.1061851,445,699,584
01 may 20240.1142500.1161970.1038480.1067560.1067561,074,844,864
30 abr 20240.1172690.1181370.1113850.1142500.114250820,558,548
29 abr 20240.1182860.1194540.1169860.1172690.117269510,056,974
28 abr 20240.1183740.1196350.1147770.1182860.118286678,769,267
27 abr 20240.1210460.1213300.1177620.1183740.118374702,869,697
26 abr 20240.1214810.1232260.1185300.1210460.121046862,259,507
25 abr 20240.1284250.1317370.1200170.1214790.1214791,223,791,072
24 abr 20240.1305250.1309340.1271330.1284250.128425841,364,795
23 abr 20240.1278770.1319270.1265760.1305250.1305251,013,782,847
22 abr 20240.1316400.1337840.1258030.1278780.1278781,044,905,080
21 abr 20240.1263380.1332700.1220320.1316410.1316411,333,584,161
20 abr 20240.1225980.1268540.1126340.1263380.1263381,767,780,707
19 abr 20240.1185270.1235810.1132800.1225980.1225981,566,155,394
18 abr 20240.1254880.1270700.1163290.1185260.1185261,583,528,549
17 abr 20240.1296500.1305340.1181960.1254880.1254881,990,088,922
16 abr 20240.1302470.1354030.1211890.1296500.1296502,896,179,708
15 abr 20240.1229580.1320450.1159850.1302470.1302472,988,232,248
14 abr 20240.1401720.1409420.1061210.1229580.1229583,813,855,793
13 abr 20240.1545340.1602150.1305130.1401600.1401602,899,184,640
12 abr 20240.1595210.1616920.1519490.1545340.1545341,736,311,642
11 abr 20240.1490890.1608430.1430840.1595210.1595212,123,671,376
10 abr 20240.1600950.1605570.1471360.1490890.1490891,639,575,375
09 abr 20240.1577110.1654300.1552370.1600950.1600951,664,106,681
08 abr 20240.1471340.1620590.1470190.1577130.1577132,093,842,926
07 abr 20240.1404660.1485090.1398880.1471360.1471361,281,983,514
06 abr 20240.1423560.1426970.1329440.1404630.1404631,515,223,572
05 abr 20240.1387580.1484060.1361260.1423560.1423561,703,929,850
04 abr 20240.1449590.1490000.1347760.1387580.1387582,460,309,117
03 abr 20240.1638570.1638580.1436310.1449600.1449603,065,940,742
02 abr 20240.1741330.1741350.1577730.1638530.1638532,716,558,898
01 abr 20240.1579380.1773010.1578760.1741320.1741321,910,836,032
31 mar 20240.1690430.1714840.1566980.1579550.1579551,903,844,670
30 mar 20240.1743540.1777680.1652760.1690950.1690952,766,990,921
29 mar 20240.1508450.1795290.1502760.1743540.1743545,192,141,867
28 mar 20240.1445100.1515630.1425130.1508550.1508553,214,701,081
27 mar 20240.1387790.1469420.1384210.1445100.1445102,278,450,447
26 mar 20240.1400700.1471000.1349780.1387790.1387792,100,596,629
25 mar 20240.1283770.1427510.1283360.1400700.1400702,261,032,003
24 mar 20240.1211830.1385750.1205100.1283770.1283772,311,415,603
23 mar 20240.1226670.1310130.1155120.1211830.1211832,120,823,230
22 mar 20240.1189140.1253520.1150630.1226610.1226612,038,886,440
21 mar 20240.1012280.1194970.0970580.1189140.1189142,493,081,013
20 mar 20240.1128930.1139590.0990230.1012220.1012222,316,925,829
19 mar 20240.1212210.1212250.1101700.1128930.1128931,302,534,055
18 mar 20240.1118250.1247040.1081860.1212230.1212231,829,611,878
17 mar 20240.1281950.1295540.1087260.1118280.1118281,885,469,530
16 mar 20240.1391340.1421220.1209540.1281950.1281952,814,974,775
15 mar 20240.1321410.1497670.1294200.1391350.1391354,745,086,972
14 mar 20240.1314200.1360150.1295240.1321410.1321411,507,984,483
13 mar 20240.1419630.1428430.1252860.1314140.1314141,973,373,916
12 mar 20240.1321660.1423940.1264270.1419570.1419572,266,840,986
11 mar 20240.1392780.1396700.1291600.1321760.1321761,769,259,574
10 mar 20240.1285950.1435240.1277950.1392780.1392782,684,103,342
09 mar 20240.1234050.1363390.1213140.1285940.1285943,092,724,231
08 mar 20240.1238950.1272950.1155000.1234060.1234062,346,067,126
07 mar 20240.1211560.1395250.1157210.1238950.1238953,531,684,572
06 mar 20240.1440580.1619010.1024140.1211660.1211667,373,858,509
05 mar 20240.1215910.1452250.1174630.1441420.1441425,002,706,317
04 mar 20240.1122940.1230140.1025830.1215080.1215083,169,528,819
03 mar 20240.1103060.1185620.1081830.1122870.1122872,835,582,024
02 mar 20240.0927930.1147680.0927930.1102610.1102612,969,464,783
01 mar 20240.0919710.1061270.0882850.0928070.0928073,801,424,541
29 feb 20240.0770240.0955810.0746770.0920780.0920783,035,992,130
28 feb 20240.0704740.0788060.0699110.0770230.0770231,424,770,769
27 feb 20240.0679530.0709920.0663950.0704750.070475412,918,219
26 feb 20240.0679530.0684280.0674030.0679540.067954229,555,379
25 feb 20240.0666000.0680810.0662160.0679520.067952257,183,075
24 feb 20240.0664070.0674720.0655580.0665890.066589315,606,708
23 feb 20240.0669440.0674560.0658000.0664120.066412286,608,604
22 feb 20240.0682360.0683010.0651040.0669520.066952344,506,722
21 feb 20240.0710800.0724590.0661420.0682320.068232634,815,365
20 feb 20240.0675380.0719250.0674880.0710820.071082527,059,290
19 feb 20240.0663330.0680070.0658760.0675360.067536238,094,660
18 feb 20240.0682560.0682900.0652320.0663330.066333275,955,194
17 feb 20240.0677480.0698290.0670870.0682540.068254350,040,766
16 feb 20240.0680710.0700870.0669010.0677490.067749505,561,391
15 feb 20240.0644030.0692460.0639920.0680680.068068498,930,042
14 feb 20240.0652020.0655520.0635620.0644060.064406333,337,306
13 feb 20240.0642590.0655380.0630640.0652110.065211285,510,461
12 feb 20240.0644920.0659430.0641010.0642520.064252240,809,099
11 feb 20240.0645990.0649950.0637120.0644930.064493168,616,915
10 feb 20240.0632840.0649610.0632840.0645970.064597264,181,612
09 feb 20240.0634380.0640600.0631090.0632850.063285197,156,352
08 feb 20240.0622620.0635520.0620660.0634400.063440168,986,192
07 feb 20240.0624130.0628560.0619170.0622590.062259152,391,355
06 feb 20240.0619960.0635470.0615050.0624080.062408205,482,213
05 feb 20240.0622640.0632130.0618980.0619890.061989145,560,272
04 feb 20240.0627200.0628950.0622300.0622590.062259121,038,457
03 feb 20240.0622350.0626910.0620380.0627190.062719174,274,806
02 feb 20240.0621190.0625770.0612650.0622350.062235201,660,943
01 feb 20240.0628090.0632710.0616810.0621190.062119242,361,373
31 ene 20240.0639530.0648000.0626910.0628040.062804262,688,347
30 ene 20240.0620740.0652730.0615550.0639440.063944425,226,294
29 ene 20240.0630580.0640250.0616720.0620740.062074202,571,474
28 ene 20240.0628560.0634810.0622170.0630590.063059167,068,748
27 ene 20240.0613300.0631230.0610780.0628700.062870223,381,613
26 ene 20240.0621290.0622700.0608230.0613330.061333230,504,324
25 ene 20240.0615830.0631260.0612330.0621290.062129292,958,191
24 ene 20240.0632330.0642090.0599500.0615810.061581437,691,637
*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...