U.S. markets open in 8 hours 44 minutes

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.205162+0.005312 (+2.66%)
A partir del 5:45a.m. UTC. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 de nov. de 20210.2078260.2081150.2043710.2051620.205162928,912,896
28 de nov. de 20210.2052950.2074720.1930640.2074720.2074721,027,555,437
27 de nov. de 20210.2014290.2096130.2008710.2053470.205347917,785,649
26 de nov. de 20210.2210470.2217590.1903440.2008870.2008872,231,733,479
25 de nov. de 20210.2171320.2288100.2143170.2163260.2163261,344,826,632
24 de nov. de 20210.2266800.2302450.2118360.2218250.2218251,957,665,360
23 de nov. de 20210.2196660.2362010.2145660.2265120.2265121,907,278,849
22 de nov. de 20210.2261600.2275310.2168980.2196760.219676921,753,721
21 de nov. de 20210.2332550.2333500.2256800.2263280.226328751,789,838
20 de nov. de 20210.2331740.2359530.2254510.2330240.233024805,305,660
19 de nov. de 20210.2209950.2368320.2165180.2331100.2331101,296,123,511
18 de nov. de 20210.2375560.2410910.2160990.2213830.2213831,860,661,769
17 de nov. de 20210.2370100.2409060.2328590.2374870.2374871,543,405,154
16 de nov. de 20210.2570940.2570940.2263940.2372490.2372492,248,804,980
15 de nov. de 20210.2628700.2651700.2563670.2565290.2565291,028,469,310
14 de nov. de 20210.2615910.2712570.2602750.2629120.2629121,264,556,615
13 de nov. de 20210.2596180.2622510.2545400.2617060.261706923,837,904
12 de nov. de 20210.2609370.2684370.2494570.2594140.2594141,563,007,446
11 de nov. de 20210.2557050.2699650.2532830.2611670.2611671,628,781,435
10 de nov. de 20210.2735970.2769890.2380300.2557090.2557092,820,521,435
09 de nov. de 20210.2825390.2896680.2717520.2735260.2735262,353,452,396
08 de nov. de 20210.2667280.2965320.2649180.2823590.2823594,093,381,450
07 de nov. de 20210.2619710.2698490.2589670.2663150.2663151,155,873,526
06 de nov. de 20210.2612640.2676970.2505210.2618980.2618981,353,526,462
05 de nov. de 20210.2636550.2707890.2578880.2614650.2614651,559,898,586
04 de nov. de 20210.2691120.2708650.2547110.2632800.2632801,902,957,818
03 de nov. de 20210.2735040.2771040.2639790.2694070.2694072,091,380,862
02 de nov. de 20210.2718920.2806860.2675970.2731210.2731212,336,414,476
01 de nov. de 20210.2801230.2855510.2640890.2717280.2717282,784,956,027
31 de oct. de 20210.2692390.2847070.2526140.2802440.2802444,224,104,205
30 de oct. de 20210.2877640.2946470.2598880.2683450.2683453,637,334,331
29 de oct. de 20210.2999640.3063120.2797710.2878530.2878535,866,664,030
28 de oct. de 20210.2373810.3388430.2333340.3004470.30044720,359,592,492
27 de oct. de 20210.2558360.2633170.2203280.2376900.2376905,022,822,846
26 de oct. de 20210.2647830.2743170.2537210.2557320.2557322,513,384,162
25 de oct. de 20210.2757450.2794720.2602200.2647070.2647073,364,560,707
24 de oct. de 20210.2514320.2819350.2460280.2770480.2770485,278,760,541
23 de oct. de 20210.2445140.2531400.2415890.2517330.2517331,502,684,867
22 de oct. de 20210.2424790.2527720.2364720.2442210.2442211,829,875,043
21 de oct. de 20210.2547930.2582610.2422730.2423910.2423911,742,570,934
20 de oct. de 20210.2455020.2615550.2423840.2540930.2540931,853,058,770
19 de oct. de 20210.2473780.2546110.2406510.2457880.2457881,675,967,829
18 de oct. de 20210.2378060.2713940.2374880.2472810.2472815,003,365,533
17 de oct. de 20210.2371930.2419730.2263800.2378980.2378981,397,143,121
16 de oct. de 20210.2338810.2444470.2336830.2372920.2372921,541,850,812
15 de oct. de 20210.2326440.2434690.2257500.2337820.2337821,837,803,539
14 de oct. de 20210.2325610.2398800.2314970.2322730.2322731,337,117,776
13 de oct. de 20210.2261750.2339430.2210610.2325720.2325721,457,486,924
12 de oct. de 20210.2315250.2317180.2164470.2262420.2262421,881,102,059
11 de oct. de 20210.2294500.2393810.2255210.2315030.2315031,463,611,233
10 de oct. de 20210.2465720.2486630.2278580.2298050.2298051,466,060,853
09 de oct. de 20210.2434950.2519660.2417570.2465960.2465961,484,990,033
08 de oct. de 20210.2430230.2547640.2416920.2438510.2438511,952,117,191
07 de oct. de 20210.2543400.2567390.2391270.2429230.2429232,936,116,763
06 de oct. de 20210.2520080.2715090.2430960.2551340.2551344,659,725,421
05 de oct. de 20210.2412400.2677870.2335880.2520160.2520164,628,329,381
04 de oct. de 20210.2219300.2479240.2132840.2408520.2408523,684,051,106
03 de oct. de 20210.2188110.2262280.2158720.2217480.2217481,070,267,896
02 de oct. de 20210.2227410.2249550.2154930.2191330.2191331,166,058,975
01 de oct. de 20210.2044270.2246070.2019940.2230100.2230101,435,469,263
30 de sep. de 20210.1988690.2058060.1978550.2042440.204244916,819,792
29 de sep. de 20210.1969800.2041440.1950420.1988760.198876926,737,135
28 de sep. de 20210.2000010.2025790.1963520.1968040.196804866,301,240
27 de sep. de 20210.2052410.2092810.2000780.2002620.200262838,297,166
26 de sep. de 20210.2087300.2090680.1944890.2049620.2049621,147,321,467
25 de sep. de 20210.2093480.2126040.2048750.2086400.2086401,067,132,277
24 de sep. de 20210.2247260.2282670.1977200.2094510.2094511,883,155,313
23 de sep. de 20210.2247480.2270950.2181150.2248320.2248321,169,581,249
22 de sep. de 20210.2008220.2294230.2002240.2248580.2248582,016,471,206
21 de sep. de 20210.2087730.2180940.1981610.2010270.2010271,766,963,639
20 de sep. de 20210.2331610.2336060.2000220.2070710.2070712,244,003,542
19 de sep. de 20210.2412810.2412850.2313370.2331420.233142892,763,953
18 de sep. de 20210.2399280.2473280.2382280.2413860.241386999,151,515
17 de sep. de 20210.2420980.2595350.2380260.2399300.2399302,246,768,047
16 de sep. de 20210.2475420.2477330.2338520.2425550.2425551,140,048,496
15 de sep. de 20210.2405900.2483220.2392150.2476970.247697980,188,820
14 de sep. de 20210.2360630.2416780.2339620.2407090.240709967,948,743
13 de sep. de 20210.2506240.2520310.2289110.2359060.2359061,759,116,002
12 de sep. de 20210.2413290.2547940.2392330.2506170.2506171,419,288,866
11 de sep. de 20210.2398260.2480180.2384870.2414320.2414321,196,337,689
10 de sep. de 20210.2525850.2616220.2359090.2399820.2399821,840,815,800
09 de sep. de 20210.2503620.2595580.2492700.2525960.2525961,763,183,557
08 de sep. de 20210.2542660.2632900.2348640.2571130.2571133,226,346,052
07 de sep. de 20210.3089510.3110300.2165270.2537440.2537445,653,327,525
06 de sep. de 20210.3143150.3197510.3004510.3087650.3087652,611,846,129
05 de sep. de 20210.2993240.3150090.2965820.3145270.3145272,393,033,527
04 de sep. de 20210.2960680.3087310.2933420.2993880.2993882,263,193,245
03 de sep. de 20210.2947540.3044940.2885410.2962730.2962732,384,046,931
02 de sep. de 20210.2943930.3092270.2920100.2959550.2959552,981,069,411
01 de sep. de 20210.2780620.2948890.2735260.2944010.2944011,937,809,622
31 de ago. de 20210.2718780.2858190.2700470.2784530.2784531,745,967,018
30 de ago. de 20210.2812330.2895590.2703750.2721250.2721251,748,987,269
29 de ago. de 20210.2858630.2916630.2774860.2811250.2811251,473,623,363
28 de ago. de 20210.2946310.2991700.2832730.2856290.2856291,534,807,298
27 de ago. de 20210.2688190.2948450.2653920.2944330.2944332,382,150,423
26 de ago. de 20210.2927940.2960020.2653130.2689090.2689092,410,285,454
25 de ago. de 20210.2892180.2968150.2799950.2922260.2922262,518,743,227
24 de ago. de 20210.3183860.3197570.2777770.2887390.2887393,143,768,703
23 de ago. de 20210.3149260.3280940.3133680.3179140.3179142,836,628,655
22 de ago. de 20210.3170850.3215410.3065460.3149630.3149632,237,836,352
*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...