Cap. de Mercado:

Dogecoin Dogecoin (DOGE)

0.002114 USD (-2.78%)
0.00000058 BTC (-0.78%)

Buy

Crypto-Backed Loan

Cap. de Mercado
249,108,808 USD
68,589 BTC
Volume (24h)
15,925,437 USD
4,385 BTC
Fornecimento Circulante
117,848,656,706 DOGE

Dados históricos para Dogecoin

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
15/01/2019 0.002178 0.002188 0.002098 0.002111 15,986,348 248,720,213
14/01/2019 0.002102 0.002198 0.002097 0.002183 18,534,843 257,213,741
13/01/2019 0.002137 0.002171 0.002083 0.002094 18,059,306 246,733,656
12/01/2019 0.002130 0.002158 0.002115 0.002148 14,167,258 253,082,186
11/01/2019 0.002129 0.002149 0.002105 0.002129 17,187,243 250,754,770
10/01/2019 0.002263 0.002295 0.002085 0.002132 21,174,109 251,103,615
09/01/2019 0.002278 0.002307 0.002255 0.002266 17,010,797 266,854,314
08/01/2019 0.002298 0.002321 0.002261 0.002276 20,994,417 267,977,607
07/01/2019 0.002328 0.002335 0.002275 0.002285 15,899,004 269,018,283
06/01/2019 0.002313 0.002371 0.002291 0.002328 18,175,111 274,056,601
05/01/2019 0.002320 0.002350 0.002280 0.002319 17,148,586 272,996,564
04/01/2019 0.002364 0.002397 0.002274 0.002315 19,530,100 272,494,770
03/01/2019 0.002404 0.002414 0.002356 0.002360 17,619,234 277,679,885
02/01/2019 0.002388 0.002458 0.002372 0.002407 18,015,392 283,171,751
01/01/2019 0.002346 0.002392 0.002322 0.002392 17,364,744 281,442,717
31/12/2018 0.002370 0.002395 0.002325 0.002346 18,724,788 275,928,512
30/12/2018 0.002380 0.002402 0.002341 0.002367 16,846,019 278,470,304
29/12/2018 0.002439 0.002446 0.002388 0.002403 16,985,015 282,658,119
28/12/2018 0.002362 0.002447 0.002304 0.002434 19,439,895 286,240,348
27/12/2018 0.002477 0.002486 0.002364 0.002364 19,224,932 277,947,392
26/12/2018 0.002402 0.002496 0.002394 0.002474 17,477,619 290,868,131
25/12/2018 0.002555 0.002555 0.002318 0.002404 19,340,547 282,621,316
24/12/2018 0.002550 0.002638 0.002540 0.002540 24,536,966 298,584,294
23/12/2018 0.002502 0.002589 0.002500 0.002542 20,041,491 298,792,070
22/12/2018 0.002539 0.002561 0.002416 0.002502 18,456,616 294,025,343
21/12/2018 0.002722 0.002745 0.002510 0.002545 22,399,777 299,000,804
20/12/2018 0.002707 0.002779 0.002610 0.002731 23,713,034 320,894,679
19/12/2018 0.002674 0.002771 0.002562 0.002720 29,874,095 319,482,826
18/12/2018 0.002536 0.002690 0.002471 0.002684 39,838,880 315,219,760
17/12/2018 0.002125 0.002716 0.002119 0.002533 38,633,067 297,529,700
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)