DOGE-1(DOGE1)Heute
$0.096534
DOGE-1 Preisverlauf
(DOGE1)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.096952 | $0.097814 | $0.092815 | $0.094009 | $924.3842 |
2025-09-03 | $0.094454 | $0.097058 | $0.09068 | $0.097057 | $1,617.968 |
2025-09-02 | $0.103482 | $0.10394 | $0.022635 | $0.094454 | $1,824.772 |
2025-09-01 | $0.107304 | $0.114784 | $0.103482 | $0.103625 | $3,191.947 |
2025-08-31 | $0.106302 | $0.1074 | $0.104306 | $0.107304 | $803.1331 |
2025-08-30 | $0.109817 | $0.11073 | $0.105849 | $0.106130 | $649.6380 |
2025-08-29 | $0.114624 | $0.115643 | $0.109037 | $0.109325 | $1,275.261 |
2025-08-28 | $0.094359 | $0.119543 | $0.091135 | $0.114737 | $4,289.445 |
2025-08-27 | $0.090023 | $0.094423 | $0.090246 | $0.094422 | $757.9068 |
2025-08-26 | $0.090043 | $0.090942 | $0.085639 | $0.089988 | $1,106.072 |
2025-08-25 | $0.087597 | $0.093246 | $0.087732 | $0.090026 | $1,729.094 |
2025-08-24 | $0.076778 | $0.088647 | $0.075627 | $0.087572 | $3,126.942 |
2025-08-23 | $0.072850 | $0.076778 | $0.073849 | $0.076337 | $590.5409 |
2025-08-22 | $0.066309 | $0.074675 | $0.06573 | $0.072850 | $252.8961 |
2025-08-21 | $0.066481 | $0.067725 | $0.066182 | $0.066240 | $27.59939 |
2025-08-20 | $0.062809 | $0.067321 | $0.060917 | $0.066291 | $630.9356 |
2025-08-19 | $0.067771 | $0.068419 | $0.062479 | $0.062767 | $442.1008 |
2025-08-18 | $0.070865 | $0.070652 | $0.064987 | $0.067837 | $694.1940 |
2025-08-17 | $0.067899 | $0.07209 | $0.067865 | $0.070886 | $549.5479 |
2025-08-16 | $0.068522 | $0.069311 | $0.067578 | $0.067899 | $8.808264 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
DOGE-1(DOGE1)
