Register to chat with like-minded investors on our interactive forums.
DOGEBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.7263 | -0.0132 | -1.78% | 0.7402 | 0.7655 | 0.722 | 903,053.00 |
| Jul 28 2024 | 0.7395 | -0.0113 | -1.51% | 0.7433 | 0.7505 | 0.7317 | 649,728.00 |
| Jul 27 2024 | 0.7508 | -0.0135 | -1.77% | 0.7629 | 0.7884 | 0.7447 | 2,057,723.00 |
| Jul 26 2024 | 0.7643 | 0.0553 | 7.80% | 0.7104 | 0.7662 | 0.7104 | 1,273,049.00 |
| Jul 25 2024 | 0.709 | -0.0172 | -2.37% | 0.7278 | 0.7306 | 0.6822 | 3,258,283.00 |
| Jul 24 2024 | 0.7262 | -0.0038 | -0.52% | 0.7292 | 0.7601 | 0.720 | 2,127,530.00 |
| Jul 23 2024 | 0.730 | -0.0371 | -4.84% | 0.7688 | 0.775 | 0.7184 | 2,384,313.00 |
| Jul 22 2024 | 0.7671 | -0.0123 | -1.58% | 0.7833 | 0.7924 | 0.7561 | 2,595,089.00 |
| Jul 21 2024 | 0.7794 | 0.0266 | 3.53% | 0.7516 | 0.803 | 0.7076 | 1,249,086.00 |
| Jul 20 2024 | 0.7528 | 0.0533 | 7.62% | 0.699 | 0.7604 | 0.6939 | 1,460,290.00 |
| Jul 19 2024 | 0.6995 | 0.0348 | 5.24% | 0.6645 | 0.7035 | 0.6535 | 652,510.00 |
| Jul 18 2024 | 0.6647 | -0.0056 | -0.84% | 0.6693 | 0.681 | 0.6522 | 938,215.00 |
| Jul 17 2024 | 0.6703 | -0.0096 | -1.41% | 0.6801 | 0.6954 | 0.6617 | 966,877.00 |
| Jul 16 2024 | 0.6799 | -0.0037 | -0.54% | 0.6851 | 0.6979 | 0.6465 | 1,008,372.00 |
| Jul 15 2024 | 0.6836 | 0.0493 | 7.77% | 0.6308 | 0.6841 | 0.627 | 1,783,392.00 |
| Jul 14 2024 | 0.6343 | 0.0191 | 3.10% | 0.6148 | 0.6394 | 0.6081 | 817,301.00 |
| Jul 13 2024 | 0.6152 | 0.028 | 4.77% | 0.5876 | 0.6167 | 0.5864 | 600,616.00 |
| Jul 12 2024 | 0.5872 | 0.0038 | 0.65% | 0.5846 | 0.5915 | 0.575 | 529,673.00 |
| Jul 11 2024 | 0.5834 | -0.0057 | -0.97% | 0.589 | 0.6091 | 0.580 | 1,252,719.00 |
| Jul 10 2024 | 0.5891 | 0.0013 | 0.22% | 0.5878 | 0.6034 | 0.5788 | 921,666.00 |
| Jul 09 2024 | 0.5878 | -0.0055 | -0.93% | 0.5931 | 0.6031 | 0.5817 | 647,470.00 |
| Jul 08 2024 | 0.5933 | 0.0201 | 3.51% | 0.5765 | 0.6124 | 0.5458 | 1,456,217.00 |
| Jul 07 2024 | 0.5732 | -0.0506 | -8.11% | 0.6263 | 0.6263 | 0.573 | 599,811.00 |
| Jul 06 2024 | 0.6238 | 0.0417 | 7.16% | 0.5819 | 0.6297 | 0.5774 | 627,749.00 |
| Jul 05 2024 | 0.5821 | 0.0002 | 0.03% | 0.581 | 0.587 | 0.5099 | 2,064,665.00 |
| Jul 04 2024 | 0.5819 | -0.0813 | -12.26% | 0.6638 | 0.6661 | 0.5793 | 1,258,810.00 |
| Jul 03 2024 | 0.6632 | -0.0486 | -6.83% | 0.7118 | 0.714 | 0.6538 | 924,927.00 |
| Jul 02 2024 | 0.7118 | 0.017 | 2.45% | 0.6948 | 0.7155 | 0.6909 | 497,222.00 |
| Jul 01 2024 | 0.6948 | -0.0036 | -0.52% | 0.6983 | 0.7151 | 0.6907 | 465,949.00 |
| Jun 30 2024 | 0.6984 | 0.0134 | 1.96% | 0.6853 | 0.7043 | 0.6777 | 493,945.00 |
| Jun 29 2024 | 0.685 | -0.0054 | -0.78% | 0.6903 | 0.6981 | 0.6826 | 217,599.00 |
| Jun 28 2024 | 0.6904 | -0.0094 | -1.34% | 0.7004 | 0.712 | 0.685 | 598,521.00 |
| Jun 27 2024 | 0.6998 | 0.0214 | 3.15% | 0.6784 | 0.7075 | 0.6665 | 607,697.00 |
| Jun 26 2024 | 0.6784 | -0.0123 | -1.78% | 0.6937 | 0.7055 | 0.674 | 536,750.00 |
| Jun 25 2024 | 0.6907 | 0.0422 | 6.51% | 0.6481 | 0.7044 | 0.6474 | 1,172,913.00 |
| Jun 24 2024 | 0.6485 | -0.0213 | -3.18% | 0.6703 | 0.6792 | 0.620 | 1,414,281.00 |
| Jun 23 2024 | 0.6698 | -0.0083 | -1.22% | 0.6781 | 0.6921 | 0.6634 | 651,267.00 |
| Jun 22 2024 | 0.6781 | -0.0011 | -0.16% | 0.6792 | 0.6874 | 0.6727 | 445,893.00 |
| Jun 21 2024 | 0.6792 | -0.0038 | -0.56% | 0.6818 | 0.6894 | 0.6633 | 4,680,966.00 |
| Jun 20 2024 | 0.683 | 0.0151 | 2.26% | 0.6692 | 0.7039 | 0.6642 | 1,704,491.00 |
| Jun 19 2024 | 0.6679 | 0.0008 | 0.12% | 0.6692 | 0.6936 | 0.6642 | 1,050,044.00 |
| Jun 18 2024 | 0.6671 | -0.0344 | -4.90% | 0.701 | 0.7022 | 0.625 | 2,122,820.00 |
| Jun 17 2024 | 0.7015 | -0.0409 | -5.51% | 0.7439 | 0.7486 | 0.6858 | 1,363,450.00 |
| Jun 16 2024 | 0.7424 | 0.0017 | 0.23% | 0.7411 | 0.7455 | 0.7309 | 461,832.00 |
| Jun 15 2024 | 0.7407 | 0.0094 | 1.29% | 0.7316 | 0.7442 | 0.7283 | 513,236.00 |
| Jun 14 2024 | 0.7313 | -0.0334 | -4.37% | 0.763 | 0.7744 | 0.7137 | 1,268,095.00 |
| Jun 13 2024 | 0.7647 | -0.0251 | -3.18% | 0.7925 | 0.794 | 0.7597 | 1,650,480.00 |
| Jun 12 2024 | 0.7898 | 0.0437 | 5.86% | 0.7467 | 0.813 | 0.7285 | 2,192,750.00 |
| Jun 11 2024 | 0.7461 | -0.033 | -4.24% | 0.7785 | 0.781 | 0.7228 | 1,785,816.00 |
| Jun 10 2024 | 0.7791 | -0.0117 | -1.48% | 0.7887 | 0.7964 | 0.7714 | 1,219,791.00 |
| Jun 09 2024 | 0.7908 | 0.004 | 0.51% | 0.7868 | 0.8039 | 0.7817 | 592,020.00 |
| Jun 08 2024 | 0.7868 | -0.0116 | -1.45% | 0.7983 | 0.8004 | 0.774 | 639,008.00 |
| Jun 07 2024 | 0.7984 | -0.0496 | -5.85% | 0.8477 | 0.8582 | 0.7457 | 1,602,957.00 |
| Jun 06 2024 | 0.848 | -0.0173 | -2.00% | 0.8646 | 0.8789 | 0.8382 | 837,294.00 |
| Jun 05 2024 | 0.8653 | 0.0117 | 1.37% | 0.8309 | 0.8706 | 0.8247 | 1,939,193.00 |
| Jun 04 2024 | 0.8536 | 0.0229 | 2.76% | 0.8309 | 0.8557 | 0.8247 | 1,112,369.00 |
| Jun 03 2024 | 0.8307 | -0.0003 | -0.04% | 0.8311 | 0.8598 | 0.824 | 898,232.00 |
| Jun 02 2024 | 0.831 | -0.0137 | -1.62% | 0.8454 | 0.8509 | 0.8176 | 491,162.00 |
| Jun 01 2024 | 0.8447 | 0.0058 | 0.69% | 0.8398 | 0.853 | 0.8358 | 402,777.00 |
| May 31 2024 | 0.8389 | 0.0044 | 0.53% | 0.8347 | 0.8488 | 0.8101 | 815,276.00 |
| May 30 2024 | 0.8345 | -0.0229 | -2.67% | 0.8581 | 0.8668 | 0.8194 | 1,700,589.00 |
| May 29 2024 | 0.8574 | -0.0011 | -0.13% | 0.8564 | 0.8872 | 0.8478 | 1,602,411.00 |
| May 28 2024 | 0.8585 | -0.0201 | -2.29% | 0.879 | 0.8811 | 0.8381 | 1,773,018.00 |
| May 27 2024 | 0.8786 | 0.0135 | 1.56% | 0.8668 | 0.902 | 0.854 | 1,313,159.00 |
| May 26 2024 | 0.8651 | -0.0306 | -3.42% | 0.9018 | 0.9073 | 0.8613 | 1,521,542.00 |
| May 25 2024 | 0.8957 | 0.0452 | 5.31% | 0.8508 | 0.898 | 0.845 | 1,243,203.00 |
| May 24 2024 | 0.8505 | 0.0247 | 2.99% | 0.8282 | 0.8973 | 0.8047 | 2,756,891.00 |
| May 23 2024 | 0.8258 | -0.0314 | -3.66% | 0.8593 | 0.8744 | 0.7867 | 2,316,638.00 |
| May 22 2024 | 0.8572 | -0.017 | -1.94% | 0.8739 | 0.8912 | 0.833 | 1,058,239.00 |
| May 21 2024 | 0.8742 | 0.0342 | 4.07% | 0.8402 | 0.8832 | 0.8046 | 1,435,288.00 |
| May 20 2024 | 0.840 | 0.0738 | 9.63% | 0.7692 | 0.840 | 0.7617 | 1,132,540.00 |
| May 19 2024 | 0.7662 | -0.0204 | -2.59% | 0.7864 | 0.8004 | 0.7582 | 373,420.00 |
| May 18 2024 | 0.7866 | -0.0088 | -1.11% | 0.7967 | 0.8035 | 0.7777 | 534,029.00 |
| May 17 2024 | 0.7954 | 0.0237 | 3.07% | 0.7712 | 0.8035 | 0.7695 | 547,373.00 |
| May 16 2024 | 0.7717 | -0.0288 | -3.60% | 0.7983 | 0.8135 | 0.7669 | 926,707.00 |
| May 15 2024 | 0.8005 | 0.0497 | 6.62% | 0.7514 | 0.8055 | 0.7514 | 1,276,096.00 |
| May 14 2024 | 0.7508 | -0.0183 | -2.38% | 0.7698 | 0.801 | 0.7457 | 1,109,989.00 |
| May 13 2024 | 0.7691 | 0.035 | 4.77% | 0.734 | 0.8126 | 0.7064 | 1,445,455.00 |
| May 12 2024 | 0.7341 | -0.0085 | -1.14% | 0.7422 | 0.7506 | 0.7176 | 746,537.00 |
| May 11 2024 | 0.7426 | -0.006 | -0.80% | 0.7484 | 0.7586 | 0.7407 | 433,412.00 |
| May 10 2024 | 0.7486 | -0.0336 | -4.30% | 0.7822 | 0.790 | 0.7371 | 1,181,674.00 |
| May 09 2024 | 0.7822 | 0.0482 | 6.57% | 0.7345 | 0.7944 | 0.7345 | 1,197,950.00 |
| May 08 2024 | 0.734 | -0.0321 | -4.19% | 0.7648 | 0.7765 | 0.7293 | 1,138,287.00 |
| May 07 2024 | 0.7661 | -0.0307 | -3.85% | 0.7975 | 0.8149 | 0.7624 | 1,095,066.00 |
| May 06 2024 | 0.7968 | -0.0232 | -2.83% | 0.8234 | 0.8627 | 0.7832 | 1,604,339.00 |
| May 05 2024 | 0.820 | 0.0005 | 0.06% | 0.8195 | 0.8367 | 0.7892 | 1,183,489.00 |
| May 04 2024 | 0.8195 | 0.0729 | 9.76% | 0.7461 | 0.8688 | 0.7461 | 2,882,562.00 |
| May 03 2024 | 0.7466 | 0.0652 | 9.57% | 0.6802 | 0.7559 | 0.6766 | 1,538,231.00 |
| May 02 2024 | 0.6814 | 0.00 | 0.00% | 0.6799 | 0.6917 | 0.6486 | 1,090,197.00 |
| May 01 2024 | 0.6814 | -0.0157 | -2.25% | 0.6985 | 0.6985 | 0.6291 | 1,756,440.00 |
