Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DOGEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000206 | 0.00000211 | 0.00000202 | 1,003,651,417.00 |
| Jul 21 2024 | 0.00000205 | 0.00000005 | 2.50% | 0.00000200 | 0.00000211 | 0.00000191 | 128,501,164.00 |
| Jul 20 2024 | 0.00000200 | 0.00000012 | 6.38% | 0.00000188 | 0.00000203 | 0.00000187 | 65,194,956.00 |
| Jul 19 2024 | 0.00000188 | 0.00000001 | 0.53% | 0.00000187 | 0.00000189 | 0.00000185 | 18,509,503.00 |
| Jul 18 2024 | 0.00000187 | -0.00000003 | -1.58% | 0.00000190 | 0.00000193 | 0.00000185 | 27,363,853.00 |
| Jul 17 2024 | 0.00000190 | -0.00000002 | -1.04% | 0.00000192 | 0.00000194 | 0.00000188 | 19,498,792.00 |
| Jul 16 2024 | 0.00000192 | -0.00000001 | -0.52% | 0.00000193 | 0.00000197 | 0.00000188 | 39,557,971.00 |
| Jul 15 2024 | 0.00000193 | 0.00000003 | 1.58% | 0.00000188 | 0.00000194 | 0.00000186 | 37,961,792.00 |
| Jul 14 2024 | 0.00000190 | 0.00000000 | 0.00% | 0.00000189 | 0.00000192 | 0.00000186 | 15,266,744.00 |
| Jul 13 2024 | 0.00000190 | 0.00000004 | 2.15% | 0.00000185 | 0.00000193 | 0.00000185 | 23,169,383.00 |
| Jul 12 2024 | 0.00000186 | 0.00000001 | 0.54% | 0.00000186 | 0.00000188 | 0.00000184 | 23,185,293.00 |
| Jul 11 2024 | 0.00000185 | -0.00000002 | -1.07% | 0.00000187 | 0.00000194 | 0.00000185 | 12,621,272.00 |
| Jul 10 2024 | 0.00000187 | 0.00000001 | 0.54% | 0.00000186 | 0.00000191 | 0.00000174 | 16,281,291.00 |
| Jul 09 2024 | 0.00000186 | -0.00000004 | -2.11% | 0.00000190 | 0.00000190 | 0.00000185 | 13,167,259.00 |
| Jul 08 2024 | 0.00000190 | 0.00000003 | 1.60% | 0.00000186 | 0.00000192 | 0.00000181 | 50,412,730.00 |
| Jul 07 2024 | 0.00000187 | -0.00000008 | -4.10% | 0.00000195 | 0.00000195 | 0.00000185 | 39,376,807.00 |
| Jul 06 2024 | 0.00000195 | 0.00000009 | 4.84% | 0.00000187 | 0.00000196 | 0.00000185 | 53,016,932.00 |
| Jul 05 2024 | 0.00000186 | 0.00000003 | 1.64% | 0.00000183 | 0.00000188 | 0.00000166 | 165,093,328.00 |
| Jul 04 2024 | 0.00000183 | -0.00000013 | -6.63% | 0.00000196 | 0.00000198 | 0.00000181 | 75,442,796.00 |
| Jul 03 2024 | 0.00000196 | -0.00000006 | -2.97% | 0.00000202 | 0.00000202 | 0.00000195 | 25,230,647.00 |
| Jul 02 2024 | 0.00000202 | 0.00000006 | 3.06% | 0.00000196 | 0.00000202 | 0.00000195 | 18,835,180.00 |
| Jul 01 2024 | 0.00000196 | -0.00000002 | -1.01% | 0.00000199 | 0.00000201 | 0.00000196 | 28,909,631.00 |
| Jun 30 2024 | 0.00000198 | -0.00000001 | -0.50% | 0.00000200 | 0.00000201 | 0.00000198 | 18,545,544.00 |
| Jun 29 2024 | 0.00000199 | -0.00000005 | -2.45% | 0.00000204 | 0.00000206 | 0.00000194 | 22,875,549.00 |
| Jun 28 2024 | 0.00000204 | -0.00000003 | -1.45% | 0.00000206 | 0.00000208 | 0.00000202 | 43,522,135.00 |
| Jun 27 2024 | 0.00000207 | 0.00000005 | 2.48% | 0.00000202 | 0.00000213 | 0.00000198 | 44,191,640.00 |
| Jun 26 2024 | 0.00000202 | -0.00000002 | -0.98% | 0.00000203 | 0.00000206 | 0.00000200 | 22,951,806.00 |
| Jun 25 2024 | 0.00000204 | 0.00000007 | 3.55% | 0.00000197 | 0.00000208 | 0.00000195 | 52,999,548.00 |
| Jun 24 2024 | 0.00000197 | 0.00000004 | 2.07% | 0.00000193 | 0.00000199 | 0.00000187 | 84,790,122.00 |
| Jun 23 2024 | 0.00000193 | 0.00000001 | 0.52% | 0.00000193 | 0.00000198 | 0.00000190 | 27,438,244.00 |
| Jun 22 2024 | 0.00000192 | -0.00000001 | -0.52% | 0.00000193 | 0.00000196 | 0.00000191 | 15,143,431.00 |
| Jun 21 2024 | 0.00000193 | 0.00000002 | 1.05% | 0.00000191 | 0.00000196 | 0.00000182 | 26,794,192.00 |
| Jun 20 2024 | 0.00000191 | 0.00000003 | 1.60% | 0.00000188 | 0.00000194 | 0.00000187 | 38,135,689.00 |
| Jun 19 2024 | 0.00000188 | 0.00000000 | 0.00% | 0.00000184 | 0.00000194 | 0.00000184 | 20,999,806.00 |
| Jun 18 2024 | 0.00000188 | -0.00000006 | -3.09% | 0.00000193 | 0.00000195 | 0.00000175 | 101,993,620.00 |
| Jun 17 2024 | 0.00000194 | -0.00000012 | -5.83% | 0.00000205 | 0.00000214 | 0.00000193 | 63,216,971.00 |
| Jun 16 2024 | 0.00000206 | 0.00000000 | 0.00% | 0.00000206 | 0.00000207 | 0.00000203 | 9,088,838.00 |
| Jun 15 2024 | 0.00000206 | 0.00000002 | 0.98% | 0.00000204 | 0.00000209 | 0.00000202 | 17,073,306.00 |
| Jun 14 2024 | 0.00000204 | -0.00000008 | -3.77% | 0.00000211 | 0.00000214 | 0.00000199 | 48,593,378.00 |
| Jun 13 2024 | 0.00000212 | -0.00000001 | -0.47% | 0.00000213 | 0.00000216 | 0.00000209 | 25,590,802.00 |
| Jun 12 2024 | 0.00000213 | 0.00000008 | 3.90% | 0.00000205 | 0.00000217 | 0.00000201 | 63,587,632.00 |
| Jun 11 2024 | 0.00000205 | -0.00000003 | -1.44% | 0.00000208 | 0.00000213 | 0.00000201 | 42,066,352.00 |
| Jun 10 2024 | 0.00000208 | -0.00000003 | -1.42% | 0.00000210 | 0.00000212 | 0.00000206 | 20,878,778.00 |
| Jun 09 2024 | 0.00000211 | 0.00000000 | 0.00% | 0.00000211 | 0.00000214 | 0.00000209 | 31,259,981.00 |
| Jun 08 2024 | 0.00000211 | -0.00000002 | -0.94% | 0.00000213 | 0.00000215 | 0.00000207 | 44,447,778.00 |
| Jun 07 2024 | 0.00000213 | -0.00000013 | -5.75% | 0.00000227 | 0.00000228 | 0.00000198 | 126,698,017.00 |
| Jun 06 2024 | 0.00000226 | -0.00000003 | -1.31% | 0.00000230 | 0.00000232 | 0.00000224 | 29,450,774.00 |
| Jun 05 2024 | 0.00000229 | 0.00000000 | 0.00% | 0.00000228 | 0.00000232 | 0.00000227 | 57,325,873.00 |
| Jun 04 2024 | 0.00000229 | 0.00000000 | 0.00% | 0.00000231 | 0.00000231 | 0.00000227 | 28,159,487.00 |
| Jun 03 2024 | 0.00000229 | -0.00000003 | -1.29% | 0.00000231 | 0.00000236 | 0.00000229 | 38,240,398.00 |
| Jun 02 2024 | 0.00000232 | -0.00000005 | -2.11% | 0.00000236 | 0.00000238 | 0.00000229 | 22,835,674.00 |
| Jun 01 2024 | 0.00000237 | 0.00000001 | 0.42% | 0.00000236 | 0.00000239 | 0.00000230 | 12,582,435.00 |
| May 31 2024 | 0.00000236 | 0.00000003 | 1.29% | 0.00000234 | 0.00000238 | 0.00000231 | 42,274,262.00 |
| May 30 2024 | 0.00000233 | -0.00000010 | -4.12% | 0.00000242 | 0.00000245 | 0.00000231 | 82,721,364.00 |
| May 29 2024 | 0.00000243 | 0.00000001 | 0.41% | 0.00000242 | 0.00000249 | 0.00000241 | 80,349,433.00 |
| May 28 2024 | 0.00000242 | -0.00000001 | -0.41% | 0.00000243 | 0.00000245 | 0.00000239 | 65,269,558.00 |
| May 27 2024 | 0.00000243 | 0.00000001 | 0.41% | 0.00000242 | 0.00000251 | 0.00000240 | 59,385,171.00 |
| May 26 2024 | 0.00000242 | -0.00000007 | -2.81% | 0.00000251 | 0.00000253 | 0.00000241 | 103,235,121.00 |
| May 25 2024 | 0.00000249 | 0.00000010 | 4.18% | 0.00000238 | 0.00000250 | 0.00000236 | 65,056,230.00 |
| May 24 2024 | 0.00000239 | 0.00000004 | 1.70% | 0.00000235 | 0.00000254 | 0.00000232 | 275,499,155.00 |
| May 23 2024 | 0.00000235 | -0.00000005 | -2.08% | 0.00000239 | 0.00000242 | 0.00000227 | 118,735,071.00 |
| May 22 2024 | 0.00000240 | -0.00000003 | -1.23% | 0.00000242 | 0.00000249 | 0.00000232 | 103,009,928.00 |
| May 21 2024 | 0.00000243 | 0.00000011 | 4.74% | 0.00000232 | 0.00000246 | 0.00000226 | 126,133,638.00 |
| May 20 2024 | 0.00000232 | 0.00000007 | 3.11% | 0.00000225 | 0.00000237 | 0.00000222 | 83,638,155.00 |
| May 19 2024 | 0.00000225 | -0.00000003 | -1.32% | 0.00000228 | 0.00000233 | 0.00000223 | 37,856,958.00 |
| May 18 2024 | 0.00000228 | -0.00000004 | -1.72% | 0.00000231 | 0.00000235 | 0.00000225 | 26,637,446.00 |
| May 17 2024 | 0.00000232 | 0.00000002 | 0.87% | 0.00000230 | 0.00000234 | 0.00000226 | 38,307,386.00 |
| May 16 2024 | 0.00000230 | -0.00000005 | -2.13% | 0.00000235 | 0.00000241 | 0.00000227 | 61,040,380.00 |
| May 15 2024 | 0.00000235 | -0.00000001 | -0.42% | 0.00000237 | 0.00000242 | 0.00000230 | 94,126,868.00 |
| May 14 2024 | 0.00000236 | 0.00000000 | 0.00% | 0.00000236 | 0.00000251 | 0.00000234 | 108,745,990.00 |
| May 13 2024 | 0.00000236 | 0.00000007 | 3.06% | 0.00000230 | 0.00000249 | 0.00000222 | 156,414,180.00 |
| May 12 2024 | 0.00000229 | -0.00000005 | -2.14% | 0.00000235 | 0.00000237 | 0.00000229 | 37,705,576.00 |
| May 11 2024 | 0.00000234 | -0.00000002 | -0.85% | 0.00000236 | 0.00000240 | 0.00000234 | 26,939,071.00 |
| May 10 2024 | 0.00000236 | -0.00000005 | -2.07% | 0.00000240 | 0.00000244 | 0.00000234 | 50,193,458.00 |
| May 09 2024 | 0.00000241 | 0.00000006 | 2.55% | 0.00000234 | 0.00000244 | 0.00000233 | 43,917,059.00 |
| May 08 2024 | 0.00000235 | -0.00000005 | -2.08% | 0.00000241 | 0.00000242 | 0.00000231 | 81,512,822.00 |
| May 07 2024 | 0.00000240 | -0.00000007 | -2.83% | 0.00000247 | 0.00000249 | 0.00000239 | 57,508,950.00 |
| May 06 2024 | 0.00000247 | -0.00000003 | -1.20% | 0.00000252 | 0.00000259 | 0.00000244 | 82,342,579.00 |
| May 05 2024 | 0.00000250 | -0.00000001 | -0.40% | 0.00000250 | 0.00000256 | 0.00000245 | 62,150,636.00 |
| May 04 2024 | 0.00000251 | 0.00000018 | 7.73% | 0.00000234 | 0.00000266 | 0.00000232 | 287,817,066.00 |
| May 03 2024 | 0.00000233 | 0.00000009 | 4.02% | 0.00000223 | 0.00000237 | 0.00000222 | 62,339,574.00 |
| May 02 2024 | 0.00000224 | 0.00000001 | 0.45% | 0.00000223 | 0.00000227 | 0.00000216 | 91,357,522.00 |
| May 01 2024 | 0.00000223 | 0.00000003 | 1.36% | 0.00000220 | 0.00000233 | 0.00000208 | 155,430,324.00 |
| Apr 30 2024 | 0.00000220 | -0.00000005 | -2.22% | 0.00000224 | 0.00000233 | 0.00000215 | 69,509,405.00 |
| Apr 29 2024 | 0.00000225 | -0.00000007 | -3.02% | 0.00000232 | 0.00000234 | 0.00000222 | 131,414,168.00 |
| Apr 28 2024 | 0.00000232 | -0.00000001 | -0.43% | 0.00000233 | 0.00000237 | 0.00000232 | 29,921,235.00 |
| Apr 27 2024 | 0.00000233 | 0.00000001 | 0.43% | 0.00000232 | 0.00000236 | 0.00000227 | 47,320,375.00 |
| Apr 26 2024 | 0.00000232 | -0.00000003 | -1.28% | 0.00000235 | 0.00000236 | 0.00000230 | 40,031,211.00 |
| Apr 25 2024 | 0.00000235 | -0.00000001 | -0.42% | 0.00000235 | 0.00000238 | 0.00000231 | 48,580,281.00 |
| Apr 24 2024 | 0.00000236 | -0.00000004 | -1.67% | 0.00000240 | 0.00000247 | 0.00000234 | 104,520,743.00 |
