Register for real-time alerts, custom portfolio, and market movers
DOGEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00000204 | -0.00000001 | -0.49% | 0.00000205 | 0.00000211 | 0.00000202 | 761,583.00 |
| Jul 21 2024 | 0.00000205 | 0.00000006 | 3.02% | 0.00000199 | 0.00000210 | 0.00000191 | 977,819.00 |
| Jul 20 2024 | 0.00000199 | 0.00000011 | 5.85% | 0.00000188 | 0.00000202 | 0.00000187 | 544,767.00 |
| Jul 19 2024 | 0.00000188 | 0.00000002 | 1.08% | 0.00000187 | 0.00000188 | 0.00000185 | 184,803.00 |
| Jul 18 2024 | 0.00000186 | -0.00000003 | -1.59% | 0.00000190 | 0.00000192 | 0.00000185 | 450,372.00 |
| Jul 17 2024 | 0.00000189 | -0.00000002 | -1.05% | 0.00000192 | 0.00000193 | 0.00000188 | 2,409,225.00 |
| Jul 16 2024 | 0.00000191 | -0.00000002 | -1.04% | 0.00000193 | 0.00000196 | 0.00000190 | 293,732.00 |
| Jul 15 2024 | 0.00000193 | 0.00000004 | 2.12% | 0.00000189 | 0.00000193 | 0.00000186 | 877,330.00 |
| Jul 14 2024 | 0.00000189 | -0.00000001 | -0.53% | 0.00000189 | 0.00000191 | 0.00000186 | 426,178.00 |
| Jul 13 2024 | 0.00000190 | 0.00000005 | 2.70% | 0.00000186 | 0.00000192 | 0.00000185 | 215,324.00 |
| Jul 12 2024 | 0.00000185 | 0.00000000 | 0.00% | 0.00000185 | 0.00000185 | 0.00000185 | 0.00 |
| Jul 11 2024 | 0.00000185 | -0.00000002 | -1.07% | 0.00000187 | 0.00000189 | 0.00000185 | 98,323.00 |
| Jul 10 2024 | 0.00000187 | 0.00000002 | 1.08% | 0.00000185 | 0.00000190 | 0.00000184 | 1,945,186.00 |
| Jul 09 2024 | 0.00000185 | -0.00000004 | -2.12% | 0.00000189 | 0.00000190 | 0.00000185 | 113,765.00 |
| Jul 08 2024 | 0.00000189 | 0.00000003 | 1.61% | 0.00000186 | 0.00000191 | 0.00000181 | 1,348,443.00 |
| Jul 07 2024 | 0.00000186 | -0.00000008 | -4.12% | 0.00000194 | 0.00000194 | 0.00000185 | 163,261.00 |
| Jul 06 2024 | 0.00000194 | 0.00000008 | 4.30% | 0.00000186 | 0.00000195 | 0.00000185 | 280,837.00 |
| Jul 05 2024 | 0.00000186 | 0.00000003 | 1.64% | 0.00000183 | 0.00000187 | 0.00000166 | 1,606,924.00 |
| Jul 04 2024 | 0.00000183 | -0.00000013 | -6.63% | 0.00000196 | 0.00000197 | 0.00000181 | 1,089,116.00 |
| Jul 03 2024 | 0.00000196 | -0.00000005 | -2.49% | 0.00000201 | 0.00000201 | 0.00000195 | 202,882.00 |
| Jul 02 2024 | 0.00000201 | 0.00000005 | 2.55% | 0.00000196 | 0.00000201 | 0.00000195 | 115,432.00 |
| Jul 01 2024 | 0.00000196 | -0.00000002 | -1.01% | 0.00000198 | 0.00000200 | 0.00000196 | 188,196.00 |
| Jun 30 2024 | 0.00000198 | -0.00000001 | -0.50% | 0.00000199 | 0.00000200 | 0.00000198 | 115,124.00 |
| Jun 29 2024 | 0.00000199 | -0.00000004 | -1.97% | 0.00000204 | 0.00000204 | 0.00000199 | 78,859.00 |
| Jun 28 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000205 | 0.00000207 | 0.00000202 | 371,193.00 |
| Jun 27 2024 | 0.00000205 | 0.00000004 | 1.99% | 0.00000201 | 0.00000208 | 0.00000198 | 312,855.00 |
| Jun 26 2024 | 0.00000201 | -0.00000002 | -0.99% | 0.00000203 | 0.00000206 | 0.00000200 | 387,960.00 |
| Jun 25 2024 | 0.00000203 | 0.00000006 | 3.05% | 0.00000197 | 0.00000207 | 0.00000197 | 517,715.00 |
| Jun 24 2024 | 0.00000197 | 0.00000004 | 2.07% | 0.00000193 | 0.00000197 | 0.00000187 | 548,045.00 |
| Jun 23 2024 | 0.00000193 | 0.00000001 | 0.52% | 0.00000192 | 0.00000198 | 0.00000190 | 241,301.00 |
| Jun 22 2024 | 0.00000192 | -0.00000001 | -0.52% | 0.00000192 | 0.00000195 | 0.00000192 | 52,750.00 |
| Jun 21 2024 | 0.00000193 | 0.00000002 | 1.05% | 0.00000191 | 0.00000195 | 0.00000190 | 172,481.00 |
| Jun 20 2024 | 0.00000191 | 0.00000003 | 1.60% | 0.00000188 | 0.00000193 | 0.00000187 | 402,389.00 |
| Jun 19 2024 | 0.00000188 | 0.00000001 | 0.53% | 0.00000187 | 0.00000193 | 0.00000185 | 790,442.00 |
| Jun 18 2024 | 0.00000187 | -0.00000006 | -3.11% | 0.00000193 | 0.00000194 | 0.00000177 | 1,922,021.00 |
| Jun 17 2024 | 0.00000193 | -0.00000012 | -5.85% | 0.00000205 | 0.00000206 | 0.00000193 | 1,286,380.00 |
| Jun 16 2024 | 0.00000205 | -0.00000001 | -0.49% | 0.00000206 | 0.00000206 | 0.00000203 | 99,285.00 |
| Jun 15 2024 | 0.00000206 | 0.00000003 | 1.48% | 0.00000204 | 0.00000206 | 0.00000203 | 90,559.00 |
| Jun 14 2024 | 0.00000203 | -0.00000008 | -3.79% | 0.00000211 | 0.00000213 | 0.00000202 | 198,620.00 |
| Jun 13 2024 | 0.00000211 | -0.00000002 | -0.94% | 0.00000213 | 0.00000214 | 0.00000209 | 274,593.00 |
| Jun 12 2024 | 0.00000213 | 0.00000008 | 3.90% | 0.00000205 | 0.00000216 | 0.00000201 | 744,813.00 |
| Jun 11 2024 | 0.00000205 | -0.00000002 | -0.97% | 0.00000208 | 0.00000212 | 0.00000201 | 768,819.00 |
| Jun 10 2024 | 0.00000207 | -0.00000003 | -1.43% | 0.00000210 | 0.00000210 | 0.00000206 | 157,901.00 |
| Jun 09 2024 | 0.00000210 | 0.00000000 | 0.00% | 0.00000210 | 0.00000213 | 0.00000209 | 216,562.00 |
| Jun 08 2024 | 0.00000210 | -0.00000003 | -1.41% | 0.00000213 | 0.00000214 | 0.00000207 | 855,796.00 |
| Jun 07 2024 | 0.00000213 | -0.00000013 | -5.75% | 0.00000226 | 0.00000227 | 0.00000205 | 546,713.00 |
| Jun 06 2024 | 0.00000226 | -0.00000003 | -1.31% | 0.00000229 | 0.00000232 | 0.00000224 | 398,059.00 |
| Jun 05 2024 | 0.00000229 | 0.00000000 | 0.00% | 0.00000228 | 0.00000231 | 0.00000227 | 316,997.00 |
| Jun 04 2024 | 0.00000229 | 0.00000000 | 0.00% | 0.00000229 | 0.00000231 | 0.00000227 | 329,819.00 |
| Jun 03 2024 | 0.00000229 | -0.00000002 | -0.87% | 0.00000231 | 0.00000235 | 0.00000229 | 512,344.00 |
| Jun 02 2024 | 0.00000231 | -0.00000005 | -2.12% | 0.00000236 | 0.00000237 | 0.00000229 | 205,172.00 |
| Jun 01 2024 | 0.00000236 | 0.00000001 | 0.43% | 0.00000235 | 0.00000238 | 0.00000234 | 135,545.00 |
| May 31 2024 | 0.00000235 | 0.00000002 | 0.86% | 0.00000233 | 0.00000237 | 0.00000231 | 498,239.00 |
| May 30 2024 | 0.00000233 | -0.00000009 | -3.72% | 0.00000242 | 0.00000243 | 0.00000231 | 624,865.00 |
| May 29 2024 | 0.00000242 | 0.00000001 | 0.41% | 0.00000241 | 0.00000248 | 0.00000241 | 512,656.00 |
| May 28 2024 | 0.00000241 | -0.00000002 | -0.82% | 0.00000243 | 0.00000244 | 0.00000239 | 467,308.00 |
| May 27 2024 | 0.00000243 | 0.00000000 | 0.00% | 0.00000242 | 0.00000250 | 0.00000240 | 514,756.00 |
| May 26 2024 | 0.00000243 | -0.00000006 | -2.41% | 0.00000251 | 0.00000252 | 0.00000241 | 493,231.00 |
| May 25 2024 | 0.00000249 | 0.00000011 | 4.62% | 0.00000237 | 0.00000249 | 0.00000237 | 391,127.00 |
| May 24 2024 | 0.00000238 | 0.00000003 | 1.28% | 0.00000234 | 0.00000250 | 0.00000232 | 1,312,822.00 |
| May 23 2024 | 0.00000235 | -0.00000004 | -1.67% | 0.00000240 | 0.00000241 | 0.00000229 | 914,679.00 |
| May 22 2024 | 0.00000239 | -0.00000004 | -1.65% | 0.00000243 | 0.00000248 | 0.00000232 | 1,758,932.00 |
| May 21 2024 | 0.00000243 | 0.00000012 | 5.19% | 0.00000231 | 0.00000245 | 0.00000226 | 1,293,326.00 |
| May 20 2024 | 0.00000231 | 0.00000007 | 3.13% | 0.00000224 | 0.00000236 | 0.00000222 | 990,335.00 |
| May 19 2024 | 0.00000224 | -0.00000004 | -1.75% | 0.00000227 | 0.00000233 | 0.00000223 | 359,680.00 |
| May 18 2024 | 0.00000228 | -0.00000003 | -1.30% | 0.00000231 | 0.00000234 | 0.00000226 | 286,781.00 |
| May 17 2024 | 0.00000231 | 0.00000002 | 0.87% | 0.00000230 | 0.00000233 | 0.00000226 | 430,252.00 |
| May 16 2024 | 0.00000229 | -0.00000006 | -2.55% | 0.00000234 | 0.00000241 | 0.00000227 | 537,743.00 |
| May 15 2024 | 0.00000235 | 0.00000001 | 0.43% | 0.00000236 | 0.00000241 | 0.00000230 | 1,541,591.00 |
| May 14 2024 | 0.00000234 | -0.00000002 | -0.85% | 0.00000236 | 0.00000250 | 0.00000234 | 952,121.00 |
| May 13 2024 | 0.00000236 | 0.00000007 | 3.06% | 0.00000230 | 0.00000248 | 0.00000223 | 794,293.00 |
| May 12 2024 | 0.00000229 | -0.00000005 | -2.14% | 0.00000236 | 0.00000236 | 0.00000229 | 264,559.00 |
| May 11 2024 | 0.00000234 | -0.00000002 | -0.85% | 0.00000237 | 0.00000239 | 0.00000234 | 224,680.00 |
| May 10 2024 | 0.00000236 | -0.00000004 | -1.67% | 0.00000240 | 0.00000243 | 0.00000234 | 433,227.00 |
| May 09 2024 | 0.00000240 | 0.00000006 | 2.56% | 0.00000233 | 0.00000243 | 0.00000233 | 330,726.00 |
| May 08 2024 | 0.00000234 | -0.00000006 | -2.50% | 0.00000240 | 0.00000241 | 0.00000231 | 365,772.00 |
| May 07 2024 | 0.00000240 | -0.00000007 | -2.83% | 0.00000247 | 0.00000249 | 0.00000239 | 391,651.00 |
| May 06 2024 | 0.00000247 | -0.00000004 | -1.59% | 0.00000251 | 0.00000258 | 0.00000244 | 422,741.00 |
| May 05 2024 | 0.00000251 | 0.00000001 | 0.40% | 0.00000250 | 0.00000255 | 0.00000245 | 303,798.00 |
| May 04 2024 | 0.00000250 | 0.00000018 | 7.76% | 0.00000233 | 0.00000263 | 0.00000233 | 763,791.00 |
| May 03 2024 | 0.00000232 | 0.00000009 | 4.04% | 0.00000223 | 0.00000233 | 0.00000222 | 289,505.00 |
| May 02 2024 | 0.00000223 | 0.00000000 | 0.00% | 0.00000222 | 0.00000227 | 0.00000216 | 1,096,289.00 |
| May 01 2024 | 0.00000223 | 0.00000004 | 1.83% | 0.00000219 | 0.00000224 | 0.00000211 | 936,167.00 |
| Apr 30 2024 | 0.00000219 | -0.00000006 | -2.67% | 0.00000224 | 0.00000226 | 0.00000215 | 408,965.00 |
| Apr 29 2024 | 0.00000225 | -0.00000007 | -3.02% | 0.00000232 | 0.00000234 | 0.00000222 | 309,856.00 |
| Apr 28 2024 | 0.00000232 | -0.00000001 | -0.43% | 0.00000233 | 0.00000237 | 0.00000232 | 178,534.00 |
| Apr 27 2024 | 0.00000233 | 0.00000002 | 0.87% | 0.00000232 | 0.00000235 | 0.00000227 | 267,847.00 |
| Apr 26 2024 | 0.00000231 | -0.00000003 | -1.28% | 0.00000234 | 0.00000235 | 0.00000230 | 214,459.00 |
| Apr 25 2024 | 0.00000234 | -0.00000001 | -0.43% | 0.00000235 | 0.00000237 | 0.00000231 | 168,850.00 |
| Apr 24 2024 | 0.00000235 | -0.00000006 | -2.49% | 0.00000240 | 0.00000246 | 0.00000234 | 661,889.00 |
