DOGE-1 Lịch sử Giá

(DOGE1)

Khoảng thời gian: 2024-09-11 ~ 2025-09-12

2024-09-11

2025-09-12

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-11	$0.825019	$1.037214	$0.470137	$0.949619	$109.414K
2025-09-10	$0.751380	$1.677194	$0.710326	$0.840222	$563.203K
2025-09-09	$0.370991	$1.075552	$0.350088	$0.736408	$161.939K
2025-09-08	$0.220065	$0.437795	$0.192346	$0.372078	$125.246K
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