U.S. markets open in 32 minutes

Dogecoin GBP (DOGE-GBP)

CCC - CoinMarketCap. Divisa en GBP.
Añadir a la lista de seguimiento
0.171188+0.022276 (+14.96%)
A partir del 12:55PM UTC. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBPDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.1509250.1751320.1503990.1711880.1711885,023,469,056
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
23 ene 20240.0671620.0672490.0631080.0632290.063229529,917,485
22 ene 20240.0691660.0708370.0667980.0671470.067147747,066,334
21 ene 20240.0618190.0708430.0615840.0691810.069181538,623,651
20 ene 20240.0613530.0619870.0593270.0618200.061820276,321,167
19 ene 20240.0635070.0636210.0609770.0613520.061352247,716,245
18 ene 20240.0643440.0645070.0627930.0635040.063504205,998,981
17 ene 20240.0637840.0649740.0632520.0643420.064342259,716,998
16 ene 20240.0627910.0641350.0627910.0637980.063798214,423,406
15 ene 20240.0634880.0657650.0626880.0627980.062798362,251,349
14 ene 20240.0627930.0637530.0619070.0634890.063489233,595,915
13 ene 20240.0662130.0668760.0613900.0628010.062801476,312,812
12 ene 20240.0651020.0688930.0645440.0662200.066220608,882,832
11 ene 20240.0623540.0662770.0602740.0650800.065080551,962,895
10 ene 20240.0638680.0646440.0607480.0623540.062354752,888,056
09 ene 20240.0615130.0641040.0589830.0638610.063861473,448,006
08 ene 20240.0633930.0640270.0610770.0615100.061510313,955,102
07 ene 20240.0650470.0650470.0619680.0633900.063390325,876,702
06 ene 20240.0663340.0668100.0638490.0650480.065048430,635,209
05 ene 20240.0647420.0667340.0644070.0663420.066342405,501,911
04 ene 20240.0722520.0728850.0641340.0647370.064737810,327,331
03 ene 20240.0723120.0739800.0719560.0722510.072251393,173,516
02 ene 20240.0702850.0723230.0697810.0723020.072302234,675,427
01 ene 20240.0707580.0712840.0698820.0702840.070284203,610,581
31 dic 20230.0714590.0717430.0703240.0707600.070760198,118,768
30 dic 20230.0721530.0730480.0703820.0714640.071464319,765,988
29 dic 20230.0731210.0740710.0715920.0721540.072154364,811,647
28 dic 20230.0717840.0733580.0706680.0731080.073108330,671,162
27 dic 20230.0743430.0743430.0701520.0717860.071786446,037,040
26 dic 20230.0725040.0748990.0720050.0743450.074345343,123,329
25 dic 20230.0736900.0747920.0719420.0724980.072498446,786,128
24 dic 20230.0749670.0749670.0727830.0736770.073677281,317,833
23 dic 20230.0749030.0752570.0727380.0749650.074965490,080,701
22 dic 20230.0723340.0766350.0718560.0749010.074901637,563,659
21 dic 20230.0709250.0736480.0708460.0723280.072328471,683,098
20 dic 20230.0727420.0737780.0703610.0709310.070931378,978,257
*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...