Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
DOGEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.00000240 | -0.00000002 | -0.83% | 0.00000241 | 0.00000245 | 0.00000236 | 51,291,588.00 |
| Apr 22 2024 | 0.00000242 | -0.00000002 | -0.82% | 0.00000243 | 0.00000247 | 0.00000239 | 66,812,974.00 |
| Apr 21 2024 | 0.00000244 | -0.00000007 | -2.79% | 0.00000250 | 0.00000254 | 0.00000238 | 94,212,716.00 |
| Apr 20 2024 | 0.00000251 | 0.00000007 | 2.87% | 0.00000245 | 0.00000254 | 0.00000237 | 142,540,818.00 |
| Apr 19 2024 | 0.00000244 | 0.00000005 | 2.09% | 0.00000240 | 0.00000245 | 0.00000232 | 111,137,698.00 |
| Apr 18 2024 | 0.00000239 | -0.00000002 | -0.83% | 0.00000241 | 0.00000243 | 0.00000231 | 132,749,342.00 |
| Apr 17 2024 | 0.00000241 | -0.00000003 | -1.23% | 0.00000244 | 0.00000253 | 0.00000239 | 116,559,047.00 |
| Apr 16 2024 | 0.00000244 | -0.00000010 | -3.94% | 0.00000253 | 0.00000255 | 0.00000227 | 163,198,522.00 |
| Apr 15 2024 | 0.00000254 | 0.00000007 | 2.83% | 0.00000246 | 0.00000261 | 0.00000235 | 299,251,812.00 |
| Apr 14 2024 | 0.00000247 | 0.00000008 | 3.35% | 0.00000239 | 0.00000252 | 0.00000230 | 309,579,088.00 |
| Apr 13 2024 | 0.00000239 | -0.00000021 | -8.08% | 0.00000259 | 0.00000259 | 0.00000211 | 456,554,654.00 |
| Apr 12 2024 | 0.00000260 | -0.00000017 | -6.14% | 0.00000277 | 0.00000285 | 0.00000238 | 345,804,439.00 |
| Apr 11 2024 | 0.00000277 | -0.00000006 | -2.12% | 0.00000282 | 0.00000287 | 0.00000271 | 236,579,523.00 |
| Apr 10 2024 | 0.00000283 | 0.00000011 | 4.04% | 0.00000273 | 0.00000289 | 0.00000266 | 212,003,652.00 |
| Apr 09 2024 | 0.00000272 | -0.00000011 | -3.89% | 0.00000282 | 0.00000284 | 0.00000271 | 121,936,056.00 |
| Apr 08 2024 | 0.00000283 | -0.00000004 | -1.39% | 0.00000284 | 0.00000296 | 0.00000279 | 129,094,604.00 |
| Apr 07 2024 | 0.00000287 | 0.00000018 | 6.69% | 0.00000269 | 0.00000295 | 0.00000269 | 170,022,054.00 |
| Apr 06 2024 | 0.00000269 | 0.00000008 | 3.07% | 0.00000262 | 0.00000273 | 0.00000260 | 89,707,725.00 |
| Apr 05 2024 | 0.00000261 | -0.00000002 | -0.76% | 0.00000263 | 0.00000266 | 0.00000252 | 120,063,002.00 |
| Apr 04 2024 | 0.00000263 | -0.00000003 | -1.13% | 0.00000266 | 0.00000280 | 0.00000259 | 131,795,588.00 |
| Apr 03 2024 | 0.00000266 | -0.00000013 | -4.66% | 0.00000280 | 0.00000284 | 0.00000259 | 279,247,122.00 |
| Apr 02 2024 | 0.00000279 | -0.00000017 | -5.74% | 0.00000294 | 0.00000295 | 0.00000273 | 345,671,283.00 |
| Apr 01 2024 | 0.00000296 | -0.00000013 | -4.21% | 0.00000306 | 0.00000309 | 0.00000282 | 361,408,785.00 |
| Mar 31 2024 | 0.00000309 | 0.00000022 | 7.67% | 0.00000286 | 0.00000316 | 0.00000285 | 197,685,618.00 |
| Mar 30 2024 | 0.00000287 | -0.00000018 | -5.90% | 0.00000305 | 0.00000310 | 0.00000280 | 223,578,240.00 |
| Mar 29 2024 | 0.00000305 | -0.00000006 | -1.93% | 0.00000312 | 0.00000318 | 0.00000297 | 300,527,721.00 |
| Mar 28 2024 | 0.00000311 | 0.00000036 | 13.09% | 0.00000274 | 0.00000323 | 0.00000272 | 789,215,437.00 |
| Mar 27 2024 | 0.00000275 | 0.00000015 | 5.77% | 0.00000260 | 0.00000277 | 0.00000257 | 430,047,001.00 |
| Mar 26 2024 | 0.00000260 | 0.00000009 | 3.59% | 0.00000251 | 0.00000264 | 0.00000250 | 242,787,865.00 |
| Mar 25 2024 | 0.00000251 | -0.00000011 | -4.20% | 0.00000264 | 0.00000268 | 0.00000248 | 437,724,012.00 |
| Mar 24 2024 | 0.00000262 | 0.00000010 | 3.97% | 0.00000253 | 0.00000272 | 0.00000252 | 306,912,934.00 |
| Mar 23 2024 | 0.00000252 | 0.00000013 | 5.44% | 0.00000240 | 0.00000267 | 0.00000238 | 384,675,749.00 |
| Mar 22 2024 | 0.00000239 | 0.00000001 | 0.42% | 0.00000237 | 0.00000249 | 0.00000231 | 235,275,957.00 |
| Mar 21 2024 | 0.00000238 | 0.00000014 | 6.25% | 0.00000211 | 0.00000246 | 0.00000211 | 224,205,492.00 |
| Mar 20 2024 | 0.00000224 | 0.00000016 | 7.69% | 0.00000208 | 0.00000231 | 0.00000201 | 303,072,197.00 |
| Mar 19 2024 | 0.00000208 | -0.00000004 | -1.89% | 0.00000213 | 0.00000214 | 0.00000198 | 222,686,362.00 |
| Mar 18 2024 | 0.00000212 | -0.00000014 | -6.19% | 0.00000225 | 0.00000226 | 0.00000209 | 121,924,735.00 |
| Mar 17 2024 | 0.00000226 | 0.00000009 | 4.15% | 0.00000220 | 0.00000233 | 0.00000211 | 173,169,146.00 |
| Mar 16 2024 | 0.00000217 | -0.00000018 | -7.66% | 0.00000235 | 0.00000238 | 0.00000210 | 173,173,804.00 |
| Mar 15 2024 | 0.00000235 | -0.00000013 | -5.24% | 0.00000249 | 0.00000252 | 0.00000229 | 547,853,478.00 |
| Mar 14 2024 | 0.00000248 | 0.00000016 | 6.90% | 0.00000231 | 0.00000262 | 0.00000227 | 406,472,436.00 |
| Mar 13 2024 | 0.00000232 | -0.00000002 | -0.85% | 0.00000234 | 0.00000241 | 0.00000228 | 112,854,020.00 |
| Mar 12 2024 | 0.00000234 | -0.00000019 | -7.51% | 0.00000253 | 0.00000254 | 0.00000220 | 130,114,620.00 |
| Mar 11 2024 | 0.00000253 | 0.00000008 | 3.27% | 0.00000245 | 0.00000254 | 0.00000237 | 467,286,524.00 |
| Mar 10 2024 | 0.00000245 | -0.00000017 | -6.49% | 0.00000262 | 0.00000263 | 0.00000242 | 121,595,190.00 |
| Mar 09 2024 | 0.00000262 | 0.00000021 | 8.71% | 0.00000241 | 0.00000271 | 0.00000239 | 255,257,428.00 |
| Mar 08 2024 | 0.00000241 | 0.00000005 | 2.12% | 0.00000234 | 0.00000259 | 0.00000231 | 307,742,618.00 |
| Mar 07 2024 | 0.00000236 | -0.00000003 | -1.26% | 0.00000239 | 0.00000245 | 0.00000222 | 244,915,774.00 |
| Mar 06 2024 | 0.00000239 | -0.00000004 | -1.65% | 0.00000240 | 0.00000267 | 0.00000232 | 374,380,230.00 |
| Mar 05 2024 | 0.00000243 | -0.00000025 | -9.33% | 0.00000267 | 0.00000303 | 0.00000199 | 948,931,338.00 |
| Mar 04 2024 | 0.00000268 | 0.00000023 | 9.39% | 0.00000243 | 0.00000279 | 0.00000231 | 840,447,531.00 |
| Mar 03 2024 | 0.00000245 | 0.00000014 | 6.06% | 0.00000227 | 0.00000249 | 0.00000198 | 501,230,321.00 |
| Mar 02 2024 | 0.00000231 | 0.00000008 | 3.59% | 0.00000222 | 0.00000243 | 0.00000220 | 439,773,662.00 |
| Mar 01 2024 | 0.00000223 | 0.00000030 | 15.54% | 0.00000191 | 0.00000233 | 0.00000191 | 429,775,454.00 |
| Feb 29 2024 | 0.00000193 | 0.00000007 | 3.76% | 0.00000185 | 0.00000215 | 0.00000181 | 625,769,685.00 |
| Feb 28 2024 | 0.00000186 | 0.00000014 | 8.14% | 0.00000171 | 0.00000198 | 0.00000162 | 489,909,773.00 |
| Feb 27 2024 | 0.00000172 | 0.00000009 | 5.52% | 0.00000164 | 0.00000177 | 0.00000157 | 274,532,874.00 |
| Feb 26 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000167 | 0.00000168 | 0.00000161 | 57,150,759.00 |
| Feb 25 2024 | 0.00000166 | -0.00000001 | -0.60% | 0.00000168 | 0.00000168 | 0.00000165 | 41,143,097.00 |
| Feb 24 2024 | 0.00000167 | 0.00000001 | 0.60% | 0.00000167 | 0.00000169 | 0.00000165 | 29,013,986.00 |
| Feb 23 2024 | 0.00000166 | 0.00000002 | 1.22% | 0.00000164 | 0.00000168 | 0.00000151 | 45,737,700.00 |
| Feb 22 2024 | 0.00000164 | 0.00000001 | 0.61% | 0.00000163 | 0.00000166 | 0.00000162 | 20,665,394.00 |
| Feb 21 2024 | 0.00000163 | -0.00000002 | -1.21% | 0.00000165 | 0.00000167 | 0.00000152 | 25,933,247.00 |
| Feb 20 2024 | 0.00000165 | -0.00000007 | -4.07% | 0.00000173 | 0.00000177 | 0.00000160 | 81,719,517.00 |
| Feb 19 2024 | 0.00000172 | 0.00000008 | 4.88% | 0.00000164 | 0.00000176 | 0.00000163 | 113,727,700.00 |
| Feb 18 2024 | 0.00000164 | 0.00000003 | 1.86% | 0.00000162 | 0.00000165 | 0.00000152 | 35,393,371.00 |
| Feb 17 2024 | 0.00000161 | -0.00000004 | -2.42% | 0.00000165 | 0.00000166 | 0.00000161 | 25,633,367.00 |
| Feb 16 2024 | 0.00000165 | 0.00000001 | 0.61% | 0.00000165 | 0.00000168 | 0.00000162 | 35,326,428.00 |
| Feb 15 2024 | 0.00000164 | -0.00000001 | -0.61% | 0.00000166 | 0.00000170 | 0.00000162 | 43,053,130.00 |
| Feb 14 2024 | 0.00000165 | 0.00000002 | 1.23% | 0.00000163 | 0.00000169 | 0.00000159 | 65,335,541.00 |
| Feb 13 2024 | 0.00000163 | -0.00000002 | -1.21% | 0.00000165 | 0.00000182 | 0.00000077 | 53,681,791.00 |
| Feb 12 2024 | 0.00000165 | -0.00000003 | -1.79% | 0.00000169 | 0.00000169 | 0.00000163 | 43,891,734.00 |
| Feb 11 2024 | 0.00000168 | -0.00000002 | -1.18% | 0.00000171 | 0.00000174 | 0.00000168 | 39,130,576.00 |
| Feb 10 2024 | 0.00000170 | -0.00000003 | -1.73% | 0.00000173 | 0.00000174 | 0.00000169 | 12,596,841.00 |
| Feb 09 2024 | 0.00000173 | -0.00000004 | -2.26% | 0.00000177 | 0.00000178 | 0.00000169 | 33,731,388.00 |
| Feb 08 2024 | 0.00000177 | -0.00000003 | -1.67% | 0.00000180 | 0.00000181 | 0.00000175 | 16,609,250.00 |
| Feb 07 2024 | 0.00000180 | -0.00000002 | -1.10% | 0.00000183 | 0.00000184 | 0.00000180 | 11,464,133.00 |
| Feb 06 2024 | 0.00000182 | -0.00000002 | -1.09% | 0.00000184 | 0.00000184 | 0.00000181 | 14,128,465.00 |
| Feb 05 2024 | 0.00000184 | -0.00000001 | -0.54% | 0.00000184 | 0.00000188 | 0.00000181 | 43,868,171.00 |
| Feb 04 2024 | 0.00000185 | 0.00000002 | 1.09% | 0.00000183 | 0.00000187 | 0.00000175 | 11,393,657.00 |
| Feb 03 2024 | 0.00000183 | -0.00000001 | -0.54% | 0.00000184 | 0.00000185 | 0.00000182 | 7,219,493.00 |
| Feb 02 2024 | 0.00000184 | 0.00000000 | 0.00% | 0.00000184 | 0.00000186 | 0.00000183 | 26,399,718.00 |
| Feb 01 2024 | 0.00000184 | 0.00000000 | 0.00% | 0.00000186 | 0.00000188 | 0.00000184 | 20,307,694.00 |
| Jan 31 2024 | 0.00000184 | -0.00000002 | -1.08% | 0.00000186 | 0.00000188 | 0.00000182 | 22,074,843.00 |
| Jan 30 2024 | 0.00000186 | -0.00000002 | -1.06% | 0.00000187 | 0.00000189 | 0.00000182 | 38,699,423.00 |
| Jan 29 2024 | 0.00000188 | 0.00000000 | 0.00% | 0.00000188 | 0.00000198 | 0.00000186 | 81,024,895.00 |
| Jan 28 2024 | 0.00000188 | -0.00000002 | -1.05% | 0.00000190 | 0.00000192 | 0.00000186 | 13,930,933.00 |
| Jan 27 2024 | 0.00000190 | -0.00000001 | -0.52% | 0.00000190 | 0.00000192 | 0.00000189 | 17,896,561.00 |
| Jan 26 2024 | 0.00000191 | -0.00000004 | -2.05% | 0.00000195 | 0.00000196 | 0.00000189 | 52,804,901.00 |
| Jan 25 2024 | 0.00000195 | -0.00000002 | -1.02% | 0.00000197 | 0.00000198 | 0.00000193 | 15,889,801.00 |
