DOGE-1(DOGE1)Hoje
$0.392265
DOGE-1 Histórico de preços
(DOGE1)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.112003 | $0.237068 | $0.112822 | $0.220563 | $19,776.47 |
2025-09-06 | $0.096378 | $0.112158 | $0.096287 | $0.112003 | $2,420.517 |
2025-09-05 | $0.094009 | $0.099518 | $0.093454 | $0.096363 | $671.7581 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
DOGE-1(DOGE1)
