시가총액 $2.06T
0.04%
볼륨 24시간 $94.98B
-14.71%
BTC % 57.9571%
-0.25%
ETH % 9.13613%
-0.96%
코인
34.665
거래소
204
실시간
Dogecoin (DOGE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Dogecoin (DOGE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 4,576 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-25 2026 | $0.07493 | $0.07214 | $0.0774 | $0.07614 | $142,688,294 | $12,776,444,912 |
| Jun-24 2026 | $0.07607 | $0.07301 | $0.07969 | $0.07891 | $169,121,115 | $12,969,784,619 |
| Jun-23 2026 | $0.079 | $0.07838 | $0.08257 | $0.08244 | $117,499,416 | $13,468,270,217 |
| Jun-22 2026 | $0.08237 | $0.08199 | $0.08506 | $0.08227 | $70,743,387 | $14,041,687,467 |
| Jun-21 2026 | $0.08234 | $0.08234 | $0.08373 | $0.08373 | $39,988,332 | $12,741,713,706 |
| Jun-20 2026 | $0.08372 | $0.0828 | $0.08426 | $0.08354 | $57,490,795 | $14,269,515,849 |
| Jun-19 2026 | $0.08327 | $0.08196 | $0.08387 | $0.08352 | $67,853,094 | $14,191,679,714 |
| Jun-18 2026 | $0.08339 | $0.08197 | $0.08632 | $0.08595 | $101,182,940 | $14,211,005,511 |
| Jun-17 2026 | $0.08588 | $0.08542 | $0.088 | $0.08722 | $121,958,342 | $13,284,830,994 |
| Jun-16 2026 | $0.08731 | $0.08632 | $0.08885 | $0.0881 | $137,209,777 | $14,876,655,132 |
| Jun-15 2026 | $0.08811 | $0.08797 | $0.0907 | $0.08891 | $220,377,546 | $13,627,379,520 |
| Jun-14 2026 | $0.08874 | $0.08591 | $0.08879 | $0.08786 | $99,924,620 | $15,117,886,887 |
| Jun-13 2026 | $0.08786 | $0.08592 | $0.08879 | $0.08603 | $111,625,277 | $13,586,310,735 |
| Jun-12 2026 | $0.08589 | $0.08543 | $0.09066 | $0.08608 | $285,752,080 | $13,280,505,601 |
| Jun-11 2026 | $0.08626 | $0.08297 | $0.08696 | $0.08297 | $131,038,937 | $13,336,530,623 |