Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.213237 | $0.214728 | $0.205686 | $0.209640 | $2.275B |
2025-09-01 | $0.218275 | $0.219332 | $0.208664 | $0.212960 | $2.138B |
2025-08-31 | $0.216048 | $0.220862 | $0.214707 | $0.218534 | $868.488M |
2025-08-30 | $0.214192 | $0.218174 | $0.210248 | $0.215828 | $1.614B |
2025-08-29 | $0.220817 | $0.224661 | $0.212448 | $0.213694 | $2.246B |
2025-08-28 | $0.221256 | $0.225696 | $0.217419 | $0.221352 | $2.214B |
2025-08-27 | $0.212661 | $0.222900 | $0.214201 | $0.221500 | $1.907B |
2025-08-26 | $0.218919 | $0.219380 | $0.206924 | $0.212668 | $2.748B |
2025-08-25 | $0.231157 | $0.244142 | $0.217853 | $0.218154 | $3.971B |
2025-08-24 | $0.236613 | $0.237830 | $0.228963 | $0.231207 | $1.646B |
2025-08-23 | $0.232238 | $0.241713 | $0.230268 | $0.236444 | $3.614B |
2025-08-22 | $0.216212 | $0.236330 | $0.209123 | $0.232212 | $3.488B |
2025-08-21 | $0.215592 | $0.223972 | $0.215447 | $0.215467 | $1.893B |
2025-08-20 | $0.214679 | $0.218043 | $0.208734 | $0.215149 | $3.256B |
2025-08-19 | $0.223526 | $0.226764 | $0.213363 | $0.214386 | $2.785B |
2025-08-18 | $0.239197 | $0.238589 | $0.220632 | $0.223675 | $3.155B |
2025-08-17 | $0.228677 | $0.241616 | $0.228597 | $0.239549 | $2.081B |
2025-08-16 | $0.222838 | $0.234982 | $0.221779 | $0.228710 | $3.276B |
2025-08-15 | $0.226163 | $0.232533 | $0.219273 | $0.222271 | $4.613B |
2025-08-14 | $0.241306 | $0.253947 | $0.222664 | $0.225565 | $4.717B |
Dogecoin(DOGE)
