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 |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00000232 | 0.00000007 | 3.11% | 0.00000225 | 0.00000237 | 0.00000222 | 15,346,383.00 |
| May 19 2024 | 0.00000225 | -0.00000003 | -1.32% | 0.00000228 | 0.00000232 | 0.00000223 | 8,489,402.00 |
| May 18 2024 | 0.00000228 | -0.00000004 | -1.72% | 0.00000231 | 0.00000234 | 0.00000226 | 2,907,171.00 |
| May 17 2024 | 0.00000232 | 0.00000003 | 1.31% | 0.00000229 | 0.00000233 | 0.00000228 | 5,090,483.00 |
| May 16 2024 | 0.00000229 | -0.00000005 | -2.14% | 0.00000235 | 0.00000241 | 0.00000227 | 12,690,591.00 |
| May 15 2024 | 0.00000234 | -0.00000002 | -0.85% | 0.00000237 | 0.00000241 | 0.00000230 | 8,001,654.00 |
| May 14 2024 | 0.00000236 | 0.00000001 | 0.43% | 0.00000235 | 0.00000250 | 0.00000234 | 7,300,648.00 |
| May 13 2024 | 0.00000235 | 0.00000006 | 2.62% | 0.00000230 | 0.00000248 | 0.00000223 | 11,345,916.00 |
| May 12 2024 | 0.00000229 | -0.00000006 | -2.55% | 0.00000235 | 0.00000236 | 0.00000229 | 4,858,160.00 |
| May 11 2024 | 0.00000235 | -0.00000001 | -0.42% | 0.00000237 | 0.00000239 | 0.00000234 | 5,177,484.00 |
| May 10 2024 | 0.00000236 | -0.00000005 | -2.07% | 0.00000240 | 0.00000243 | 0.00000234 | 5,650,770.00 |
| May 09 2024 | 0.00000241 | 0.00000000 | 0.00% | 0.00000234 | 0.00000243 | 0.00000234 | 4,644,280.00 |
| May 08 2024 | 0.00000241 | 0.00000000 | 0.00% | 0.00000241 | 0.00000241 | 0.00000241 | 0.00 |
| May 07 2024 | 0.00000241 | -0.00000006 | -2.43% | 0.00000248 | 0.00000249 | 0.00000239 | 4,132,717.00 |
| May 06 2024 | 0.00000247 | -0.00000004 | -1.59% | 0.00000251 | 0.00000258 | 0.00000244 | 8,909,307.00 |
| May 05 2024 | 0.00000251 | 0.00000001 | 0.40% | 0.00000250 | 0.00000255 | 0.00000245 | 5,698,906.00 |
| May 04 2024 | 0.00000250 | 0.00000018 | 7.76% | 0.00000232 | 0.00000264 | 0.00000232 | 21,426,384.00 |
| May 03 2024 | 0.00000232 | 0.00000009 | 4.04% | 0.00000223 | 0.00000234 | 0.00000222 | 6,372,876.00 |
| May 02 2024 | 0.00000223 | 0.00000000 | 0.00% | 0.00000222 | 0.00000227 | 0.00000216 | 7,708,798.00 |
| May 01 2024 | 0.00000223 | 0.00000004 | 1.83% | 0.00000219 | 0.00000224 | 0.00000211 | 23,173,996.00 |
| Apr 30 2024 | 0.00000219 | -0.00000005 | -2.23% | 0.00000224 | 0.00000226 | 0.00000215 | 6,366,559.00 |
| Apr 29 2024 | 0.00000224 | -0.00000008 | -3.45% | 0.00000232 | 0.00000234 | 0.00000222 | 5,109,999.00 |
| Apr 28 2024 | 0.00000232 | 0.00000000 | 0.00% | 0.00000232 | 0.00000236 | 0.00000232 | 2,246,548.00 |
| Apr 27 2024 | 0.00000232 | 0.00000001 | 0.43% | 0.00000232 | 0.00000235 | 0.00000227 | 3,470,547.00 |
| Apr 26 2024 | 0.00000231 | -0.00000003 | -1.28% | 0.00000234 | 0.00000235 | 0.00000230 | 3,211,377.00 |
| Apr 25 2024 | 0.00000234 | -0.00000006 | -2.50% | 0.00000235 | 0.00000237 | 0.00000231 | 3,218,238.00 |
| Apr 24 2024 | 0.00000240 | 0.00000000 | 0.00% | 0.00000240 | 0.00000240 | 0.00000240 | 0.00 |
| Apr 23 2024 | 0.00000240 | -0.00000001 | -0.41% | 0.00000240 | 0.00000244 | 0.00000236 | 4,196,135.00 |
| Apr 22 2024 | 0.00000241 | -0.00000002 | -0.82% | 0.00000244 | 0.00000247 | 0.00000239 | 5,255,271.00 |
| Apr 21 2024 | 0.00000243 | -0.00000007 | -2.80% | 0.00000248 | 0.00000253 | 0.00000241 | 6,458,719.00 |
| Apr 20 2024 | 0.00000250 | 0.00000006 | 2.46% | 0.00000243 | 0.00000253 | 0.00000237 | 10,243,623.00 |
| Apr 19 2024 | 0.00000244 | 0.00000004 | 1.67% | 0.00000239 | 0.00000245 | 0.00000232 | 13,462,724.00 |
| Apr 18 2024 | 0.00000240 | -0.00000001 | -0.41% | 0.00000241 | 0.00000242 | 0.00000231 | 13,369,505.00 |
| Apr 17 2024 | 0.00000241 | -0.00000003 | -1.23% | 0.00000243 | 0.00000249 | 0.00000239 | 10,984,766.00 |
| Apr 16 2024 | 0.00000244 | -0.00000010 | -3.94% | 0.00000253 | 0.00000254 | 0.00000237 | 10,586,821.00 |
| Apr 15 2024 | 0.00000254 | 0.00000008 | 3.25% | 0.00000246 | 0.00000260 | 0.00000235 | 22,539,407.00 |
| Apr 14 2024 | 0.00000246 | 0.00000008 | 3.36% | 0.00000239 | 0.00000251 | 0.00000231 | 22,739,849.00 |
| Apr 13 2024 | 0.00000238 | -0.00000021 | -8.11% | 0.00000258 | 0.00000259 | 0.00000211 | 42,530,043.00 |
| Apr 12 2024 | 0.00000259 | -0.00000017 | -6.16% | 0.00000277 | 0.00000284 | 0.00000238 | 24,759,615.00 |
| Apr 11 2024 | 0.00000276 | -0.00000007 | -2.47% | 0.00000281 | 0.00000286 | 0.00000271 | 7,732,146.00 |
| Apr 10 2024 | 0.00000283 | 0.00000010 | 3.66% | 0.00000272 | 0.00000289 | 0.00000266 | 14,333,174.00 |
| Apr 09 2024 | 0.00000273 | -0.00000009 | -3.19% | 0.00000282 | 0.00000283 | 0.00000271 | 9,839,107.00 |
| Apr 08 2024 | 0.00000282 | -0.00000004 | -1.40% | 0.00000285 | 0.00000295 | 0.00000279 | 12,203,982.00 |
| Apr 07 2024 | 0.00000286 | 0.00000017 | 6.32% | 0.00000269 | 0.00000295 | 0.00000269 | 25,887,231.00 |
| Apr 06 2024 | 0.00000269 | 0.00000008 | 3.07% | 0.00000260 | 0.00000272 | 0.00000260 | 9,035,395.00 |
| Apr 05 2024 | 0.00000261 | -0.00000001 | -0.38% | 0.00000261 | 0.00000265 | 0.00000252 | 7,924,196.00 |
| Apr 04 2024 | 0.00000262 | -0.00000003 | -1.13% | 0.00000265 | 0.00000279 | 0.00000259 | 11,479,189.00 |
| Apr 03 2024 | 0.00000265 | -0.00000013 | -4.68% | 0.00000279 | 0.00000283 | 0.00000259 | 17,701,440.00 |
| Apr 02 2024 | 0.00000278 | -0.00000016 | -5.44% | 0.00000293 | 0.00000294 | 0.00000273 | 26,274,269.00 |
| Apr 01 2024 | 0.00000294 | -0.00000014 | -4.55% | 0.00000308 | 0.00000308 | 0.00000282 | 19,261,373.00 |
| Mar 31 2024 | 0.00000308 | 0.00000023 | 8.07% | 0.00000286 | 0.00000315 | 0.00000286 | 12,617,463.00 |
| Mar 30 2024 | 0.00000285 | -0.00000020 | -6.56% | 0.00000304 | 0.00000309 | 0.00000280 | 12,681,093.00 |
| Mar 29 2024 | 0.00000305 | -0.00000005 | -1.61% | 0.00000312 | 0.00000317 | 0.00000298 | 28,846,326.00 |
| Mar 28 2024 | 0.00000310 | 0.00000037 | 13.55% | 0.00000273 | 0.00000322 | 0.00000273 | 55,243,472.00 |
| Mar 27 2024 | 0.00000273 | 0.00000012 | 4.60% | 0.00000258 | 0.00000276 | 0.00000257 | 30,583,222.00 |
| Mar 26 2024 | 0.00000261 | 0.00000011 | 4.40% | 0.00000250 | 0.00000263 | 0.00000250 | 15,106,274.00 |
| Mar 25 2024 | 0.00000250 | -0.00000012 | -4.58% | 0.00000263 | 0.00000268 | 0.00000250 | 16,865,223.00 |
| Mar 24 2024 | 0.00000262 | 0.00000005 | 1.95% | 0.00000253 | 0.00000271 | 0.00000253 | 27,745,557.00 |
| Mar 23 2024 | 0.00000257 | 0.00000018 | 7.53% | 0.00000239 | 0.00000259 | 0.00000238 | 26,410,620.00 |
| Mar 22 2024 | 0.00000239 | 0.00000002 | 0.84% | 0.00000236 | 0.00000249 | 0.00000231 | 19,155,062.00 |
| Mar 21 2024 | 0.00000237 | 0.00000013 | 5.80% | 0.00000222 | 0.00000239 | 0.00000221 | 24,017,855.00 |
| Mar 20 2024 | 0.00000224 | 0.00000017 | 8.21% | 0.00000208 | 0.00000228 | 0.00000201 | 24,160,329.00 |
| Mar 19 2024 | 0.00000207 | -0.00000005 | -2.36% | 0.00000212 | 0.00000213 | 0.00000198 | 21,011,176.00 |
| Mar 18 2024 | 0.00000212 | -0.00000013 | -5.78% | 0.00000224 | 0.00000225 | 0.00000209 | 9,827,646.00 |
| Mar 17 2024 | 0.00000225 | 0.00000007 | 3.21% | 0.00000219 | 0.00000232 | 0.00000211 | 20,456,678.00 |
| Mar 16 2024 | 0.00000218 | -0.00000016 | -6.84% | 0.00000235 | 0.00000237 | 0.00000210 | 21,627,345.00 |
| Mar 15 2024 | 0.00000234 | 0.00000003 | 1.30% | 0.00000249 | 0.00000251 | 0.00000229 | 22,822,587.00 |
| Mar 14 2024 | 0.00000231 | 0.00000000 | 0.00% | 0.00000231 | 0.00000231 | 0.00000231 | 0.00 |
| Mar 13 2024 | 0.00000231 | -0.00000004 | -1.70% | 0.00000234 | 0.00000240 | 0.00000228 | 16,636,944.00 |
| Mar 12 2024 | 0.00000235 | -0.00000017 | -6.75% | 0.00000253 | 0.00000253 | 0.00000220 | 21,455,377.00 |
| Mar 11 2024 | 0.00000252 | 0.00000006 | 2.44% | 0.00000245 | 0.00000253 | 0.00000237 | 29,612,689.00 |
| Mar 10 2024 | 0.00000246 | 0.00000005 | 2.07% | 0.00000262 | 0.00000262 | 0.00000242 | 16,395,202.00 |
| Mar 09 2024 | 0.00000241 | 0.00000000 | 0.00% | 0.00000241 | 0.00000241 | 0.00000241 | 0.00 |
| Mar 08 2024 | 0.00000241 | 0.00000006 | 2.55% | 0.00000234 | 0.00000258 | 0.00000231 | 47,780,419.00 |
| Mar 07 2024 | 0.00000235 | -0.00000003 | -1.26% | 0.00000238 | 0.00000244 | 0.00000222 | 34,424,144.00 |
| Mar 06 2024 | 0.00000238 | -0.00000002 | -0.83% | 0.00000240 | 0.00000265 | 0.00000232 | 39,685,427.00 |
| Mar 05 2024 | 0.00000240 | -0.00000025 | -9.43% | 0.00000265 | 0.00000301 | 0.00000199 | 115,587,811.00 |
| Mar 04 2024 | 0.00000265 | 0.00000021 | 8.61% | 0.00000243 | 0.00000278 | 0.00000231 | 87,480,420.00 |
| Mar 03 2024 | 0.00000244 | 0.00000016 | 7.02% | 0.00000228 | 0.00000248 | 0.00000198 | 42,655,845.00 |
| Mar 02 2024 | 0.00000228 | 0.00000005 | 2.24% | 0.00000222 | 0.00000243 | 0.00000220 | 43,162,345.00 |
| Mar 01 2024 | 0.00000223 | 0.00000032 | 16.75% | 0.00000191 | 0.00000232 | 0.00000191 | 44,984,261.00 |
| Feb 29 2024 | 0.00000191 | 0.00000005 | 2.69% | 0.00000185 | 0.00000214 | 0.00000182 | 61,394,669.00 |
| Feb 28 2024 | 0.00000186 | 0.00000015 | 8.77% | 0.00000170 | 0.00000198 | 0.00000162 | 63,782,249.00 |
| Feb 27 2024 | 0.00000171 | 0.00000008 | 4.91% | 0.00000163 | 0.00000176 | 0.00000157 | 36,313,495.00 |
| Feb 26 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000166 | 0.00000167 | 0.00000161 | 11,552,242.00 |
| Feb 25 2024 | 0.00000166 | -0.00000001 | -0.60% | 0.00000167 | 0.00000167 | 0.00000165 | 4,976,381.00 |
| Feb 24 2024 | 0.00000167 | 0.00000001 | 0.60% | 0.00000166 | 0.00000168 | 0.00000165 | 4,600,056.00 |
| Feb 23 2024 | 0.00000166 | 0.00000003 | 1.84% | 0.00000164 | 0.00000167 | 0.00000163 | 5,298,253.00 |
| Feb 22 2024 | 0.00000163 | 0.00000000 | 0.00% | 0.00000163 | 0.00000165 | 0.00000162 | 3,039,131.00 |
| Feb 21 2024 | 0.00000163 | -0.00000001 | -0.61% | 0.00000164 | 0.00000164 | 0.00000161 | 4,339,785.00 |
