Register for streaming realtime charts, analysis tools, and prices.
DOGEBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30 2024 | 0.6971 | -0.0411 | -5.57% | 0.7383 | 0.7503 | 0.6768 | 1,734,740.00 |
| Apr 29 2024 | 0.7382 | -0.0185 | -2.44% | 0.8261 | 0.850 | 0.7187 | 1,887,474.00 |
| Apr 28 2024 | 0.7567 | -0.0067 | -0.88% | 0.764 | 0.7784 | 0.7537 | 389,206.00 |
| Apr 27 2024 | 0.7634 | 0.0013 | 0.17% | 0.7632 | 0.7692 | 0.7378 | 1,119,147.00 |
| Apr 26 2024 | 0.7621 | -0.0249 | -3.16% | 0.7862 | 0.788 | 0.7581 | 780,712.00 |
| Apr 25 2024 | 0.787 | 0.0027 | 0.34% | 0.7862 | 0.800 | 0.7629 | 1,089,040.00 |
| Apr 24 2024 | 0.7843 | -0.0418 | -5.06% | 0.8261 | 0.850 | 0.7759 | 1,487,274.00 |
| Apr 23 2024 | 0.8261 | -0.0115 | -1.37% | 0.8358 | 0.8452 | 0.816 | 1,316,925.00 |
| Apr 22 2024 | 0.8376 | 0.007 | 0.84% | 0.8302 | 0.8536 | 0.8222 | 1,251,415.00 |
| Apr 21 2024 | 0.8306 | -0.0244 | -2.85% | 0.8562 | 0.870 | 0.8163 | 1,309,428.00 |
| Apr 20 2024 | 0.855 | 0.0342 | 4.17% | 0.8211 | 0.8661 | 0.7925 | 1,620,921.00 |
| Apr 19 2024 | 0.8208 | 0.0177 | 2.20% | 0.8068 | 0.8243 | 0.740 | 2,499,498.00 |
| Apr 18 2024 | 0.8031 | 0.0228 | 2.92% | 0.7793 | 0.8131 | 0.7446 | 1,973,932.00 |
| Apr 17 2024 | 0.7803 | -0.0478 | -5.77% | 0.8282 | 0.8432 | 0.7611 | 2,107,932.00 |
| Apr 16 2024 | 0.8281 | -0.0188 | -2.22% | 0.8449 | 0.8512 | 0.7779 | 2,683,367.00 |
| Apr 15 2024 | 0.8469 | -0.0211 | -2.43% | 0.8489 | 0.8888 | 0.7882 | 5,339,834.00 |
| Apr 14 2024 | 0.868 | 0.0533 | 6.54% | 0.8087 | 0.8781 | 0.763 | 4,285,854.00 |
| Apr 13 2024 | 0.8147 | -0.090 | -9.95% | 0.9032 | 0.9104 | 0.700 | 5,706,167.00 |
| Apr 12 2024 | 0.9047 | -0.0858 | -8.66% | 0.9887 | 1.02 | 0.835 | 4,065,802.00 |
| Apr 11 2024 | 0.9905 | -0.0223 | -2.20% | 1.02 | 1.03 | 0.9699 | 1,737,182.00 |
| Apr 10 2024 | 1.01 | 0.060 | 6.17% | 0.9545 | 1.03 | 0.9112 | 2,993,337.00 |
| Apr 09 2024 | 0.9539 | -0.0728 | -7.09% | 1.03 | 1.03 | 0.9393 | 2,741,092.00 |
| Apr 08 2024 | 1.03 | 0.010 | 0.62% | 1.01 | 1.06 | 0.9996 | 2,723,473.00 |
| Apr 07 2024 | 1.02 | 0.070 | 7.72% | 0.9483 | 1.05 | 0.9473 | 1,788,637.00 |
| Apr 06 2024 | 0.9473 | 0.0397 | 4.37% | 0.9059 | 0.9583 | 0.9018 | 951,960.00 |
| Apr 05 2024 | 0.9076 | -0.0053 | -0.58% | 0.915 | 0.921 | 0.8539 | 1,058,024.00 |
| Apr 04 2024 | 0.9129 | 0.0159 | 1.77% | 0.8922 | 0.9532 | 0.8763 | 2,006,805.00 |
| Apr 03 2024 | 0.897 | -0.0333 | -3.58% | 0.9305 | 0.958 | 0.8663 | 2,386,543.00 |
| Apr 02 2024 | 0.9303 | -0.1182 | -11.27% | 1.05 | 1.05 | 0.9175 | 2,556,574.00 |
| Apr 01 2024 | 1.05 | -0.060 | -5.80% | 1.10 | 1.11 | 1.00 | 3,311,033.00 |
| Mar 31 2024 | 1.11 | 0.100 | 10.03% | 1.01 | 1.13 | 1.01 | 2,692,685.00 |
| Mar 30 2024 | 1.01 | -0.070 | -6.12% | 1.08 | 1.10 | 0.9965 | 3,066,875.00 |
| Mar 29 2024 | 1.08 | -0.030 | -2.53% | 1.11 | 1.13 | 1.05 | 2,811,968.00 |
| Mar 28 2024 | 1.11 | 0.150 | 15.98% | 0.9509 | 1.15 | 0.9509 | 7,149,120.00 |
| Mar 27 2024 | 0.9531 | 0.0402 | 4.40% | 0.9135 | 0.961 | 0.8987 | 5,742,516.00 |
| Mar 26 2024 | 0.9129 | 0.0363 | 4.14% | 0.8767 | 0.935 | 0.8741 | 4,453,648.00 |
| Mar 25 2024 | 0.8766 | -0.0117 | -1.32% | 0.8882 | 0.9366 | 0.8538 | 6,264,413.00 |
| Mar 24 2024 | 0.8883 | 0.072 | 8.82% | 0.8167 | 0.9068 | 0.8167 | 5,497,642.00 |
| Mar 23 2024 | 0.8163 | 0.0518 | 6.78% | 0.770 | 0.8822 | 0.7656 | 4,840,036.00 |
| Mar 22 2024 | 0.7645 | -0.0179 | -2.29% | 0.7793 | 0.8276 | 0.7292 | 4,362,867.00 |
| Mar 21 2024 | 0.7824 | 0.0207 | 2.72% | 0.676 | 0.800 | 0.676 | 3,945,528.00 |
| Mar 20 2024 | 0.7617 | 0.1048 | 15.95% | 0.6568 | 0.776 | 0.6273 | 3,736,299.00 |
| Mar 19 2024 | 0.6569 | -0.0719 | -9.87% | 0.7269 | 0.7339 | 0.6376 | 3,715,116.00 |
| Mar 18 2024 | 0.7288 | -0.0483 | -6.22% | 0.7724 | 0.7727 | 0.7097 | 2,124,076.00 |
| Mar 17 2024 | 0.7771 | 0.0638 | 8.94% | 0.7264 | 0.8026 | 0.6983 | 2,013,136.00 |
| Mar 16 2024 | 0.7133 | -0.1106 | -13.42% | 0.825 | 0.8312 | 0.7034 | 2,612,961.00 |
| Mar 15 2024 | 0.8239 | -0.0677 | -7.59% | 0.8996 | 0.9125 | 0.787 | 8,029,250.00 |
| Mar 14 2024 | 0.8916 | 0.0427 | 5.03% | 0.849 | 0.990 | 0.831 | 4,666,584.00 |
| Mar 13 2024 | 0.8489 | 0.0079 | 0.94% | 0.8397 | 0.880 | 0.8289 | 3,774,991.00 |
| Mar 12 2024 | 0.841 | -0.0765 | -8.34% | 0.9203 | 0.9203 | 0.807 | 3,195,958.00 |
| Mar 11 2024 | 0.9175 | 0.063 | 7.37% | 0.8546 | 0.9196 | 0.8148 | 6,286,233.00 |
| Mar 10 2024 | 0.8545 | 0.025 | 3.01% | 0.8271 | 0.9047 | 0.8271 | 2,093,037.00 |
| Mar 09 2024 | 0.8295 | 0.0024 | 0.29% | 0.8271 | 0.8295 | 0.8271 | 13.00 |
| Mar 08 2024 | 0.8271 | 0.0425 | 5.42% | 0.7806 | 0.8816 | 0.774 | 3,984,295.00 |
| Mar 07 2024 | 0.7846 | -0.0013 | -0.17% | 0.7877 | 0.8063 | 0.7323 | 3,596,833.00 |
| Mar 06 2024 | 0.7859 | 0.0019 | 0.24% | 0.7659 | 0.8958 | 0.7352 | 5,271,412.00 |
| Mar 05 2024 | 0.784 | -0.1282 | -14.05% | 0.911 | 1.03 | 0.650 | 8,336,974.00 |
| Mar 04 2024 | 0.9122 | 0.1416 | 18.38% | 0.7696 | 0.9247 | 0.7435 | 10,857,046.00 |
| Mar 03 2024 | 0.7706 | 0.0541 | 7.55% | 0.7075 | 0.7838 | 0.6485 | 11,337,849.00 |
| Mar 02 2024 | 0.7165 | 0.0205 | 2.95% | 0.6934 | 0.7538 | 0.6813 | 10,926,233.00 |
| Mar 01 2024 | 0.696 | 0.1011 | 16.99% | 0.5892 | 0.7288 | 0.5874 | 11,543,032.00 |
| Feb 29 2024 | 0.5949 | 0.0125 | 2.15% | 0.5776 | 0.6736 | 0.5586 | 12,833,450.00 |
| Feb 28 2024 | 0.5824 | 0.0933 | 19.08% | 0.4873 | 0.6141 | 0.470 | 8,875,295.00 |
| Feb 27 2024 | 0.4891 | 0.0421 | 9.42% | 0.4458 | 0.4999 | 0.4419 | 4,181,319.00 |
| Feb 26 2024 | 0.447 | 0.0128 | 2.95% | 0.4328 | 0.4502 | 0.4231 | 1,157,944.00 |
| Feb 25 2024 | 0.4342 | 0.0008 | 0.18% | 0.4331 | 0.4366 | 0.4291 | 865,860.00 |
| Feb 24 2024 | 0.4334 | 0.0089 | 2.10% | 0.4245 | 0.4344 | 0.4224 | 517,582.00 |
| Feb 23 2024 | 0.4245 | 0.0045 | 1.07% | 0.4208 | 0.4292 | 0.4152 | 685,782.00 |
| Feb 22 2024 | 0.420 | -0.0008 | -0.19% | 0.4206 | 0.4263 | 0.414 | 1,016,480.00 |
| Feb 21 2024 | 0.4208 | -0.0082 | -1.91% | 0.4283 | 0.4289 | 0.4074 | 1,292,768.00 |
| Feb 20 2024 | 0.429 | -0.0186 | -4.16% | 0.4495 | 0.4589 | 0.4136 | 2,394,489.00 |
| Feb 19 2024 | 0.4476 | 0.0205 | 4.80% | 0.4272 | 0.4553 | 0.4268 | 3,374,795.00 |
| Feb 18 2024 | 0.4271 | 0.0074 | 1.76% | 0.4194 | 0.4303 | 0.4163 | 1,116,768.00 |
| Feb 17 2024 | 0.4197 | -0.0117 | -2.71% | 0.431 | 0.4316 | 0.4115 | 1,337,419.00 |
