Own The Doge(DOG)Hoje
$0.001818
1 anos atrás
$0.003625
2 anos atrás
$0.000586
3 anos atrás
$0.001023
4 anos atrás
$0.026940
Own The Doge Histórico de preços
(DOG)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.001979 | $0.002149 | $0.001795 | $0.001799 | $1.715M |
2025-09-03 | $0.001783 | $0.001987 | $0.001773 | $0.001983 | $862.448K |
2025-09-02 | $0.001802 | $0.001842 | $0.001751 | $0.001791 | $231.109K |
2025-09-01 | $0.001835 | $0.001837 | $0.001787 | $0.001805 | $151.947K |
2025-08-31 | $0.001798 | $0.001837 | $0.001788 | $0.001835 | $32,999.78 |
2025-08-30 | $0.001790 | $0.001814 | $0.001767 | $0.001798 | $49,604.59 |
2025-08-29 | $0.001939 | $0.001949 | $0.001774 | $0.001783 | $194.827K |
2025-08-28 | $0.001986 | $0.001980 | $0.001918 | $0.001940 | $56,399.98 |
2025-08-27 | $0.001874 | $0.001992 | $0.001866 | $0.001986 | $297.272K |
2025-08-26 | $0.001934 | $0.001938 | $0.001807 | $0.001873 | $131.701K |
2025-08-25 | $0.001981 | $0.002066 | $0.001909 | $0.001934 | $165.165K |
2025-08-24 | $0.001957 | $0.002001 | $0.001940 | $0.001972 | $137.646K |
2025-08-23 | $0.001898 | $0.001990 | $0.001930 | $0.001953 | $83,392.39 |
2025-08-22 | $0.001780 | $0.001950 | $0.001756 | $0.001903 | $81,596.49 |
2025-08-21 | $0.001803 | $0.001827 | $0.001771 | $0.001777 | $57,827.42 |
2025-08-20 | $0.001807 | $0.001812 | $0.001729 | $0.001796 | $102.617K |
2025-08-19 | $0.001853 | $0.001868 | $0.001789 | $0.001802 | $67,944.19 |
2025-08-18 | $0.001943 | $0.001942 | $0.001825 | $0.001854 | $85,624.66 |
2025-08-17 | $0.001911 | $0.001948 | $0.001882 | $0.001945 | $65,147.68 |
2025-08-16 | $0.001929 | $0.001933 | $0.001896 | $0.001913 | $40,103.20 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Own The Doge(DOG)
