시가총액 $2.44T
-1.71%
볼륨 24시간 $106.02B
46.99%
BTC % 58.7275%
-1.01%
ETH % 9.82916%
1.07%
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 4,551 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 |
|---|---|---|---|---|---|---|
| May-31 2026 | $0.10016 | $0.0992 | $0.10134 | $0.10065 | $86,546,185 | $17,044,321,664 |
| May-30 2026 | $0.10044 | $0.09973 | $0.10169 | $0.0998 | $107,971,645 | $17,090,610,574 |
| May-29 2026 | $0.09966 | $0.09804 | $0.10079 | $0.09963 | $121,943,196 | $16,956,532,416 |
| May-28 2026 | $0.0995 | $0.09747 | $0.10066 | $0.1005 | $174,872,899 | $15,364,609,545 |
| May-27 2026 | $0.10048 | $0.09999 | $0.10318 | $0.10107 | $149,040,448 | $15,514,563,797 |
| May-26 2026 | $0.10121 | $0.10046 | $0.10346 | $0.10215 | $144,135,679 | $17,216,105,717 |
| May-25 2026 | $0.10209 | $0.10166 | $0.10357 | $0.10234 | $93,103,772 | $17,364,715,059 |
| May-24 2026 | $0.10233 | $0.10076 | $0.10359 | $0.10313 | $115,183,148 | $17,404,809,626 |
| May-23 2026 | $0.10305 | $0.0989 | $0.10498 | $0.10234 | $264,525,791 | $15,907,163,455 |
| May-22 2026 | $0.102223 | $0.101821 | $0.106499 | $0.105546 | $781,540,487 | $17,384,351,172 |
| May-21 2026 | $0.105493 | $0.103584 | $0.106352 | $0.103584 | $915,383,454 | $17,938,916,639 |
| May-20 2026 | $0.103566 | $0.101969 | $0.104606 | $0.102893 | $718,683,751 | $15,982,579,427 |
| May-19 2026 | $0.102923 | $0.10268 | $0.105253 | $0.104714 | $678,028,517 | $15,881,963,581 |
| May-18 2026 | $0.104654 | $0.10287 | $0.108784 | $0.108784 | $1,573,041,472 | $16,147,712,140 |
| May-17 2026 | $0.108762 | $0.107366 | $0.112617 | $0.109375 | $958,032,771 | $16,780,096,324 |