DOGEGBP

Dogecoin Historical Data - DOGEGBP

Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEGBP Crypto 7,859,416,077 Scrypt
  Price Change Price Change % Current Price Bid Price Offer
-0.00074 -1.31% 0.05582 0.05562 0.05573
Open Price High Price Low Price Prev. Close 52 Week Range
0.05656 0.0569 0.055 0.05656 0.0402 - 0.2481
Exchange Last Trade Size Trade Price Currency
GDAX 23:14:05 1,784.60 0.0557 GBP
Price x Volume Volume Base Symbol Related Pairs
54,314.52 979,209.70 DOGE DOGEEUR DOGEUSD DOGEBTC

DOGEGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.051250.06280.049715,392,980.910.004578.92%
1 Month0.053110.06280.04923,481,840.760.002715.10%
3 Months0.056140.07450.048714,141,678.24-0.00032-0.57%
6 Months0.10960.13730.04026,919,026.40-0.05378-49.07%
1 Year0.14620.24810.040210,235,617.41-0.09038-61.82%
3 Years0.0018030.531890.001094394,622,792.360.0540172,996.50%
5 Years0.0008232.650.000708506,880,974.010.0549976,684.73%

DOGEGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 0.05669 -0.00021 -0.37% 0.0568 0.0584 0.05593 2,576,128.00
Sep 26 2022 0.0569 0.0005 0.89% 0.0566 0.0588 0.05566 4,893,218.00
Sep 25 2022 0.0564 -0.00174 -2.99% 0.05814 0.0588 0.05557 3,480,853.00
Sep 24 2022 0.05814 -0.00007 -0.12% 0.05816 0.0628 0.0574 10,783,899.00
Sep 23 2022 0.05821 0.00529 10.00% 0.05296 0.05901 0.0529 9,346,726.00
Sep 22 2022 0.05292 0.00202 3.97% 0.051 0.05326 0.05073 1,694,091.00
Sep 21 2022 0.0509 -0.00035 -0.68% 0.05125 0.0535 0.04971 4,975,948.00
Sep 20 2022 0.05125 -0.00001 -0.02% 0.05115 0.0534 0.05059 1,982,741.00
Sep 19 2022 0.05126 0.00088 1.75% 0.0504 0.0514 0.0492 1,516,146.00
Sep 18 2022 0.05038 -0.00422 -7.73% 0.05462 0.05462 0.0494 2,723,714.00
Sep 17 2022 0.0546 0.00173 3.27% 0.05287 0.05462 0.0528 1,177,119.00
Sep 16 2022 0.05287 0.00157 3.06% 0.0512 0.053 0.05089 1,697,864.00
Sep 15 2022 0.0513 -0.00168 -3.17% 0.05298 0.05305 0.0511 1,731,562.00
Sep 14 2022 0.05298 0.00124 2.40% 0.05198 0.0536 0.0515 2,197,490.00
Sep 13 2022 0.05174 -0.00288 -5.27% 0.05462 0.0548 0.0515 4,509,906.00
Sep 12 2022 0.05462 -0.00009 -0.16% 0.0551 0.056 0.0538 4,059,534.00
Sep 11 2022 0.05471 -0.00118 -2.11% 0.0558 0.05625 0.05387 3,432,815.00
Sep 10 2022 0.05589 0.0007 1.27% 0.0551 0.05652 0.0545 2,751,962.00
Sep 09 2022 0.05519 0.00241 4.57% 0.05278 0.05573 0.05278 6,964,766.00
Sep 08 2022 0.05278 -0.00052 -0.98% 0.05316 0.05336 0.052 1,084,030.00
Sep 07 2022 0.0533 0.00192 3.74% 0.051 0.0534 0.0501 2,447,882.00
Sep 06 2022 0.05138 -0.00306 -5.62% 0.05434 0.05632 0.05048 7,614,738.00
Sep 05 2022 0.05444 -0.00066 -1.20% 0.05502 0.0555 0.053 3,086,229.00
Sep 04 2022 0.0551 0.00079 1.45% 0.05455 0.05552 0.0538 3,130,999.00
Sep 03 2022 0.05431 0.00099 1.86% 0.05332 0.0557 0.05329 2,342,613.00
Sep 02 2022 0.05332 -0.00056 -1.04% 0.05388 0.0544 0.0529 1,009,299.00
Sep 01 2022 0.05388 0.00129 2.45% 0.05259 0.05418 0.05172 2,268,240.00
Aug 31 2022 0.05259 -0.00052 -0.98% 0.05311 0.05444 0.05249 2,011,016.00
Aug 30 2022 0.05311 -0.00156 -2.85% 0.05457 0.0551 0.0518 2,542,139.00
Aug 29 2022 0.05467 0.00167 3.15% 0.0528 0.05474 0.05228 1,954,216.00
Aug 28 2022 0.053 -0.00131 -2.41% 0.05431 0.0549 0.0528 1,853,552.00
Aug 27 2022 0.05431 0.00062 1.15% 0.0542 0.05471 0.053 3,199,958.00
See More Historical Prices »
Your Recent History
COIN
DOGEGBP
Dogecoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220928 04:20:16