Register to chat with like-minded investors on our interactive forums.
DOGEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.1065 | -0.0014 | -1.30% | 0.1088 | 0.110 | 0.105 | 2,373,393.00 |
| Jul 21 2024 | 0.1079 | 0.0039 | 3.75% | 0.1037 | 0.111 | 0.0975 | 1,912,195.00 |
| Jul 20 2024 | 0.104 | 0.0068 | 7.00% | 0.0972 | 0.105 | 0.0965 | 1,597,257.00 |
| Jul 19 2024 | 0.0972 | 0.0049 | 5.31% | 0.0925 | 0.0975 | 0.091 | 812,565.00 |
| Jul 18 2024 | 0.0923 | -0.0015 | -1.60% | 0.094 | 0.0953 | 0.0903 | 762,397.00 |
| Jul 17 2024 | 0.0938 | -0.0025 | -2.60% | 0.0962 | 0.0984 | 0.0926 | 869,571.00 |
| Jul 16 2024 | 0.0963 | -0.0002 | -0.21% | 0.0967 | 0.0985 | 0.0919 | 1,201,386.00 |
| Jul 15 2024 | 0.0965 | 0.0068 | 7.58% | 0.089 | 0.0965 | 0.0885 | 2,209,024.00 |
| Jul 14 2024 | 0.0897 | 0.0032 | 3.70% | 0.0866 | 0.090 | 0.0859 | 1,635,945.00 |
| Jul 13 2024 | 0.0865 | 0.0037 | 4.47% | 0.0828 | 0.0873 | 0.0828 | 959,979.00 |
| Jul 12 2024 | 0.0828 | 0.0002 | 0.24% | 0.0826 | 0.0833 | 0.081 | 458,519.00 |
| Jul 11 2024 | 0.0826 | -0.0014 | -1.67% | 0.0841 | 0.0869 | 0.07759 | 1,720,434.00 |
| Jul 10 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.0863 | 0.07759 | 2,022,812.00 |
| Jul 09 2024 | 0.084 | 0.0002 | 0.24% | 0.0837 | 0.0855 | 0.0828 | 813,737.00 |
| Jul 08 2024 | 0.0838 | 0.0023 | 2.82% | 0.0813 | 0.0868 | 0.0772 | 2,089,606.00 |
| Jul 07 2024 | 0.0815 | -0.0073 | -8.22% | 0.0885 | 0.0885 | 0.0815 | 546,747.00 |
| Jul 06 2024 | 0.0888 | 0.0061 | 7.38% | 0.0823 | 0.0891 | 0.082 | 1,261,086.00 |
| Jul 05 2024 | 0.0827 | 0.0005 | 0.61% | 0.0819 | 0.083 | 0.0719 | 5,509,797.00 |
| Jul 04 2024 | 0.0822 | -0.0106 | -11.42% | 0.093 | 0.0933 | 0.07759 | 2,728,313.00 |
| Jul 03 2024 | 0.0928 | -0.0057 | -5.79% | 0.0985 | 0.0987 | 0.0917 | 1,071,684.00 |
| Jul 02 2024 | 0.0985 | 0.001 | 1.03% | 0.0974 | 0.0987 | 0.0966 | 418,137.00 |
| Jul 01 2024 | 0.0975 | -0.0008 | -0.81% | 0.0971 | 0.1005 | 0.07759 | 810,762.00 |
| Jun 30 2024 | 0.0983 | 0.0019 | 1.97% | 0.0963 | 0.099 | 0.0953 | 285,888.00 |
| Jun 29 2024 | 0.0964 | -0.0009 | -0.92% | 0.0973 | 0.0983 | 0.07759 | 244,752.00 |
| Jun 28 2024 | 0.0973 | -0.003 | -2.99% | 0.1004 | 0.1016 | 0.0965 | 961,484.00 |
| Jun 27 2024 | 0.1003 | 0.0031 | 3.19% | 0.0971 | 0.1011 | 0.0954 | 1,021,215.00 |
| Jun 26 2024 | 0.0972 | -0.002 | -2.02% | 0.0989 | 0.1013 | 0.0964 | 1,412,356.00 |
| Jun 25 2024 | 0.0992 | 0.0055 | 5.87% | 0.094 | 0.1012 | 0.07759 | 4,714,524.00 |
| Jun 24 2024 | 0.0937 | -0.0028 | -2.90% | 0.0971 | 0.0979 | 0.0899 | 4,554,594.00 |
| Jun 23 2024 | 0.0965 | -0.0013 | -1.33% | 0.0978 | 0.0998 | 0.07759 | 815,985.00 |
| Jun 22 2024 | 0.0978 | -0.0002 | -0.20% | 0.0982 | 0.0992 | 0.0975 | 653,450.00 |
| Jun 21 2024 | 0.098 | -0.0004 | -0.41% | 0.0982 | 0.099 | 0.096 | 815,346.00 |
| Jun 20 2024 | 0.0984 | 0.0024 | 2.50% | 0.0958 | 0.1013 | 0.0955 | 1,291,560.00 |
| Jun 19 2024 | 0.096 | 0.0001 | 0.10% | 0.0961 | 0.0996 | 0.0956 | 1,150,781.00 |
| Jun 18 2024 | 0.0959 | -0.0054 | -5.33% | 0.1012 | 0.1016 | 0.0895 | 3,252,313.00 |
| Jun 17 2024 | 0.1013 | -0.0066 | -6.12% | 0.1081 | 0.1088 | 0.0993 | 3,164,095.00 |
| Jun 16 2024 | 0.1079 | 0.0001 | 0.09% | 0.1077 | 0.1084 | 0.1062 | 1,083,228.00 |
| Jun 15 2024 | 0.1078 | 0.0013 | 1.22% | 0.1065 | 0.1083 | 0.07759 | 663,516.00 |
| Jun 14 2024 | 0.1065 | -0.0043 | -3.88% | 0.1109 | 0.1126 | 0.1041 | 1,590,906.00 |
| Jun 13 2024 | 0.1108 | -0.0033 | -2.89% | 0.114 | 0.1144 | 0.07759 | 1,332,453.00 |
| Jun 12 2024 | 0.1141 | 0.0057 | 5.26% | 0.1085 | 0.1173 | 0.1058 | 2,300,696.00 |
| Jun 11 2024 | 0.1084 | -0.0053 | -4.66% | 0.1138 | 0.1139 | 0.1051 | 2,324,399.00 |
| Jun 10 2024 | 0.1137 | -0.0018 | -1.56% | 0.1152 | 0.1161 | 0.1124 | 4,071,268.00 |
| Jun 09 2024 | 0.1155 | 0.0006 | 0.52% | 0.1148 | 0.1173 | 0.1142 | 2,353,414.00 |
| Jun 08 2024 | 0.1149 | -0.0017 | -1.46% | 0.1162 | 0.1168 | 0.1131 | 2,464,988.00 |
| Jun 07 2024 | 0.1166 | -0.0087 | -6.94% | 0.1253 | 0.1269 | 0.1095 | 3,711,966.00 |
| Jun 06 2024 | 0.1253 | -0.0024 | -1.88% | 0.1277 | 0.1294 | 0.1238 | 1,514,656.00 |
| Jun 05 2024 | 0.1277 | 0.0015 | 1.19% | 0.1235 | 0.1289 | 0.07759 | 1,503,606.00 |
| Jun 04 2024 | 0.1262 | 0.0028 | 2.27% | 0.1235 | 0.1264 | 0.07759 | 946,475.00 |
| Jun 03 2024 | 0.1234 | 0.0001 | 0.08% | 0.1233 | 0.1282 | 0.1222 | 1,191,146.00 |
| Jun 02 2024 | 0.1233 | -0.0024 | -1.91% | 0.1257 | 0.1262 | 0.1214 | 523,057.00 |
| Jun 01 2024 | 0.1257 | 0.0007 | 0.56% | 0.125 | 0.1266 | 0.1243 | 417,480.00 |
| May 31 2024 | 0.125 | -0.0002 | -0.16% | 0.1251 | 0.1276 | 0.1212 | 978,794.00 |
| May 30 2024 | 0.1252 | -0.0038 | -2.95% | 0.129 | 0.1302 | 0.123 | 1,953,849.00 |
| May 29 2024 | 0.129 | -0.0005 | -0.39% | 0.1293 | 0.1338 | 0.1276 | 1,875,197.00 |
| May 28 2024 | 0.1295 | -0.0024 | -1.82% | 0.132 | 0.1325 | 0.1266 | 1,640,180.00 |
| May 27 2024 | 0.1319 | 0.0014 | 1.07% | 0.1308 | 0.1356 | 0.1289 | 5,417,174.00 |
| May 26 2024 | 0.1305 | -0.0048 | -3.55% | 0.1368 | 0.1372 | 0.130 | 2,649,510.00 |
| May 25 2024 | 0.1353 | 0.007 | 5.46% | 0.1285 | 0.1357 | 0.1278 | 1,717,668.00 |
| May 24 2024 | 0.1283 | 0.0028 | 2.23% | 0.1255 | 0.1357 | 0.1223 | 4,312,669.00 |
| May 23 2024 | 0.1255 | -0.005 | -3.83% | 0.131 | 0.1328 | 0.1196 | 3,154,365.00 |
| May 22 2024 | 0.1305 | -0.0036 | -2.68% | 0.1341 | 0.1368 | 0.1265 | 2,588,732.00 |
| May 21 2024 | 0.1341 | 0.0039 | 3.00% | 0.1296 | 0.1355 | 0.1251 | 6,716,642.00 |
| May 20 2024 | 0.1302 | 0.013 | 11.09% | 0.1174 | 0.1311 | 0.1165 | 6,077,128.00 |
| May 19 2024 | 0.1172 | -0.0035 | -2.90% | 0.1203 | 0.1227 | 0.1164 | 2,271,746.00 |
| May 18 2024 | 0.1207 | -0.0019 | -1.55% | 0.1224 | 0.1235 | 0.1192 | 947,140.00 |
| May 17 2024 | 0.1226 | 0.0045 | 3.81% | 0.1181 | 0.1283 | 0.07759 | 2,605,652.00 |
| May 16 2024 | 0.1181 | -0.0048 | -3.91% | 0.1229 | 0.1251 | 0.1174 | 3,487,739.00 |
| May 15 2024 | 0.1229 | 0.0076 | 6.59% | 0.1158 | 0.1237 | 0.1152 | 4,489,733.00 |
| May 14 2024 | 0.1153 | -0.0027 | -2.29% | 0.1181 | 0.1231 | 0.1146 | 4,011,231.00 |
| May 13 2024 | 0.118 | 0.0051 | 4.52% | 0.1203 | 0.1251 | 0.07759 | 4,259,344.00 |
| May 12 2024 | 0.1129 | -0.0013 | -1.14% | 0.1141 | 0.1152 | 0.07759 | 1,547,881.00 |
| May 11 2024 | 0.1142 | -0.0007 | -0.61% | 0.115 | 0.116 | 0.07759 | 516,305.00 |
| May 10 2024 | 0.1149 | -0.0062 | -5.12% | 0.1214 | 0.1227 | 0.1137 | 2,243,992.00 |
| May 09 2024 | 0.1211 | 0.0065 | 5.67% | 0.1146 | 0.123 | 0.1146 | 2,583,867.00 |
| May 08 2024 | 0.1146 | -0.0056 | -4.66% | 0.1203 | 0.1216 | 0.1138 | 3,711,822.00 |
| May 07 2024 | 0.1202 | -0.0044 | -3.53% | 0.1246 | 0.1297 | 0.1196 | 4,704,367.00 |
| May 06 2024 | 0.1246 | -0.0034 | -2.66% | 0.1287 | 0.1343 | 0.1227 | 11,007,244.00 |
| May 05 2024 | 0.128 | 0.0004 | 0.31% | 0.128 | 0.1302 | 0.1232 | 2,380,389.00 |
| May 04 2024 | 0.1276 | 0.0109 | 9.34% | 0.1167 | 0.1353 | 0.1167 | 9,819,072.00 |
| May 03 2024 | 0.1167 | 0.011 | 10.41% | 0.1057 | 0.1181 | 0.1047 | 4,618,716.00 |
| May 02 2024 | 0.1057 | 0.0018 | 1.73% | 0.1037 | 0.1075 | 0.0989 | 5,010,153.00 |
| May 01 2024 | 0.1039 | -0.0025 | -2.35% | 0.1067 | 0.1069 | 0.096 | 6,578,736.00 |
| Apr 30 2024 | 0.1064 | -0.008 | -6.99% | 0.1143 | 0.116 | 0.07759 | 3,506,658.00 |
| Apr 29 2024 | 0.1144 | -0.003 | -2.56% | 0.1287 | 0.1319 | 0.07759 | 2,948,982.00 |
| Apr 28 2024 | 0.1174 | 0.0003 | 0.26% | 0.1171 | 0.1207 | 0.1168 | 1,693,749.00 |
| Apr 27 2024 | 0.1171 | -0.0011 | -0.93% | 0.1182 | 0.1193 | 0.1146 | 2,138,659.00 |
| Apr 26 2024 | 0.1182 | -0.003 | -2.48% | 0.121 | 0.1214 | 0.1178 | 1,693,804.00 |
| Apr 25 2024 | 0.1212 | -0.0001 | -0.08% | 0.1214 | 0.1234 | 0.1178 | 2,340,819.00 |
| Apr 24 2024 | 0.1213 | -0.0073 | -5.68% | 0.1287 | 0.132 | 0.120 | 3,999,500.00 |
