PLUS1
Cotações Históricas DOGEBTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | 0,00000387 | 0,00000008 | 2,11% | 0,00000379 | 0,00000401 | 0,00000366 | 103.660.483,00 |
| 29 Jan 2023 | 0,00000379 | -0,00000002 | -0,52% | 0,00000381 | 0,00000389 | 0,00000377 | 42.576.288,00 |
| 28 Jan 2023 | 0,00000381 | 0,00000004 | 1,06% | 0,00000379 | 0,00000407 | 0,00000377 | 94.177.638,00 |
| 27 Jan 2023 | 0,00000377 | 0,00000001 | 0,27% | 0,00000375 | 0,00000380 | 0,00000370 | 32.025.766,00 |
| 26 Jan 2023 | 0,00000376 | 0,00000003 | 0,80% | 0,00000376 | 0,00000378 | 0,00000369 | 24.534.593,00 |
| 25 Jan 2023 | 0,00000373 | -0,00000014 | -3,62% | 0,00000371 | 0,00000375 | 0,00000364 | 19.938.774,00 |
| 24 Jan 2023 | 0,00000387 | 0,00000001 | 0,26% | 0,00000388 | 0,00000389 | 0,00000387 | 140.324,00 |
| 23 Jan 2023 | 0,00000386 | -0,00000002 | -0,52% | 0,00000388 | 0,00000402 | 0,00000383 | 62.316.919,00 |
| 22 Jan 2023 | 0,00000388 | 0,00000017 | 4,58% | 0,00000372 | 0,00000409 | 0,00000372 | 89.793.359,00 |
| 21 Jan 2023 | 0,00000371 | -0,00000009 | -2,37% | 0,00000382 | 0,00000390 | 0,00000371 | 84.832.907,00 |
| 20 Jan 2023 | 0,00000380 | -0,00000007 | -1,81% | 0,00000386 | 0,00000393 | 0,00000379 | 54.164.279,00 |
| 19 Jan 2023 | 0,00000387 | 0,00000000 | 0,00% | 0,00000387 | 0,00000392 | 0,00000386 | 34.729.308,00 |
| 18 Jan 2023 | 0,00000387 | -0,00000005 | -1,28% | 0,00000392 | 0,00000420 | 0,00000379 | 193.689.219,00 |
| 17 Jan 2023 | 0,00000392 | -0,00000003 | -0,76% | 0,00000394 | 0,00000399 | 0,00000391 | 31.472.650,00 |
| 16 Jan 2023 | 0,00000395 | -0,00000017 | -4,13% | 0,00000412 | 0,00000417 | 0,00000394 | 73.204.836,00 |
| 15 Jan 2023 | 0,00000412 | -0,00000004 | -0,96% | 0,00000418 | 0,00000419 | 0,00000402 | 49.216.762,00 |
| 14 Jan 2023 | 0,00000416 | -0,00000007 | -1,65% | 0,00000423 | 0,00000441 | 0,00000407 | 151.953.564,00 |
| 13 Jan 2023 | 0,00000423 | -0,00000003 | -0,70% | 0,00000427 | 0,00000433 | 0,00000414 | 65.130.398,00 |
| 12 Jan 2023 | 0,00000426 | -0,00000009 | -2,07% | 0,00000436 | 0,00000446 | 0,00000415 | 93.576.145,00 |
| 11 Jan 2023 | 0,00000435 | -0,00000011 | -2,47% | 0,00000440 | 0,00000443 | 0,00000430 | 37.319.821,00 |
| 10 Jan 2023 | 0,00000446 | 0,00000005 | 1,13% | 0,00000441 | 0,00000450 | 0,00000430 | 49.781.889,00 |
| 09 Jan 2023 | 0,00000441 | 0,00000011 | 2,56% | 0,00000430 | 0,00000459 | 0,00000426 | 109.209.871,00 |
| 08 Jan 2023 | 0,00000430 | 0,00000004 | 0,94% | 0,00000427 | 0,00000432 | 0,00000421 | 26.846.833,00 |
| 07 Jan 2023 | 0,00000426 | -0,00000002 | -0,47% | 0,00000427 | 0,00000430 | 0,00000423 | 20.281.166,00 |
| 06 Jan 2023 | 0,00000428 | 0,00000003 | 0,71% | 0,00000426 | 0,00000429 | 0,00000415 | 31.656.605,00 |
| 05 Jan 2023 | 0,00000425 | -0,00000010 | -2,30% | 0,00000434 | 0,00000447 | 0,00000419 | 47.882.556,00 |
| 04 Jan 2023 | 0,00000435 | 0,00000012 | 2,84% | 0,00000422 | 0,00000437 | 0,00000421 | 37.850.866,00 |
| 03 Jan 2023 | 0,00000423 | -0,00000006 | -1,40% | 0,00000428 | 0,00000432 | 0,00000418 | 31.522.467,00 |
| 02 Jan 2023 | 0,00000429 | 0,00000007 | 1,66% | 0,00000423 | 0,00000439 | 0,00000417 | 52.121.122,00 |
| 01 Jan 2023 | 0,00000422 | -0,00000002 | -0,47% | 0,00000425 | 0,00000427 | 0,00000418 | 23.023.938,00 |
| 31 Dez 2022 | 0,00000424 | 0,00000012 | 2,91% | 0,00000412 | 0,00000428 | 0,00000410 | 33.746.612,00 |
| 30 Dez 2022 | 0,00000412 | -0,00000015 | -3,51% | 0,00000426 | 0,00000430 | 0,00000403 | 46.481.246,00 |
| 29 Dez 2022 | 0,00000427 | 0,00000001 | 0,23% | 0,00000426 | 0,00000430 | 0,00000418 | 30.374.265,00 |
| 28 Dez 2022 | 0,00000426 | -0,00000015 | -3,40% | 0,00000442 | 0,00000443 | 0,00000417 | 54.855.329,00 |
| 27 Dez 2022 | 0,00000441 | -0,00000007 | -1,56% | 0,00000449 | 0,00000449 | 0,00000436 | 27.621.590,00 |
| 26 Dez 2022 | 0,00000448 | -0,00000003 | -0,67% | 0,00000451 | 0,00000454 | 0,00000441 | 25.115.722,00 |
| 25 Dez 2022 | 0,00000451 | -0,00000010 | -2,17% | 0,00000461 | 0,00000461 | 0,00000437 | 44.546.960,00 |
| 24 Dez 2022 | 0,00000461 | 0,00000001 | 0,22% | 0,00000460 | 0,00000464 | 0,00000456 | 14.085.063,00 |
| 23 Dez 2022 | 0,00000460 | 0,00000002 | 0,44% | 0,00000458 | 0,00000469 | 0,00000455 | 41.821.378,00 |
| 22 Dez 2022 | 0,00000458 | 0,00000019 | 4,33% | 0,00000440 | 0,00000463 | 0,00000436 | 90.951.346,00 |
| 21 Dez 2022 | 0,00000439 | -0,00000004 | -0,90% | 0,00000443 | 0,00000444 | 0,00000425 | 41.876.371,00 |
| 20 Dez 2022 | 0,00000443 | 0,00000009 | 2,07% | 0,00000435 | 0,00000448 | 0,00000434 | 46.015.289,00 |
| 19 Dez 2022 | 0,00000434 | -0,00000034 | -7,26% | 0,00000469 | 0,00000474 | 0,00000429 | 68.297.867,00 |
| 18 Dez 2022 | 0,00000468 | -0,00000004 | -0,85% | 0,00000473 | 0,00000477 | 0,00000465 | 24.215.007,00 |
| 17 Dez 2022 | 0,00000472 | 0,00000016 | 3,51% | 0,00000456 | 0,00000474 | 0,00000455 | 54.574.344,00 |
| 16 Dez 2022 | 0,00000456 | -0,00000033 | -6,75% | 0,00000489 | 0,00000498 | 0,00000447 | 100.076.037,00 |
| 15 Dez 2022 | 0,00000489 | -0,00000007 | -1,41% | 0,00000496 | 0,00000502 | 0,00000484 | 36.188.170,00 |
| 14 Dez 2022 | 0,00000496 | -0,00000017 | -3,31% | 0,00000512 | 0,00000517 | 0,00000489 | 45.117.431,00 |
| 13 Dez 2022 | 0,00000513 | -0,00000012 | -2,29% | 0,00000531 | 0,00000533 | 0,00000504 | 66.093.749,00 |
| 12 Dez 2022 | 0,00000525 | -0,00000017 | -3,14% | 0,00000543 | 0,00000549 | 0,00000502 | 86.564.870,00 |
| 11 Dez 2022 | 0,00000542 | -0,00000020 | -3,56% | 0,00000563 | 0,00000566 | 0,00000536 | 25.736.147,00 |
| 10 Dez 2022 | 0,00000562 | -0,00000003 | -0,53% | 0,00000564 | 0,00000568 | 0,00000561 | 14.419.444,00 |
| 09 Dez 2022 | 0,00000565 | -0,00000007 | -1,22% | 0,00000573 | 0,00000575 | 0,00000560 | 23.583.781,00 |
| 08 Dez 2022 | 0,00000572 | 0,00000004 | 0,70% | 0,00000568 | 0,00000580 | 0,00000564 | 45.160.141,00 |
| 07 Dez 2022 | 0,00000568 | -0,00000019 | -3,24% | 0,00000568 | 0,00000568 | 0,00000568 | 28.426,00 |
| 06 Dez 2022 | 0,00000587 | -0,00000013 | -2,17% | 0,00000598 | 0,00000603 | 0,00000579 | 53.198.059,00 |
| 05 Dez 2022 | 0,00000600 | -0,00000009 | -1,48% | 0,00000599 | 0,00000600 | 0,00000598 | 413.960,00 |
| 04 Dez 2022 | 0,00000609 | 0,00000019 | 3,22% | 0,00000591 | 0,00000621 | 0,00000591 | 122.879.276,00 |
| 03 Dez 2022 | 0,00000590 | -0,00000007 | -1,17% | 0,00000596 | 0,00000606 | 0,00000579 | 104.515.816,00 |
| 02 Dez 2022 | 0,00000597 | -0,00000002 | -0,33% | 0,00000599 | 0,00000610 | 0,00000573 | 124.450.899,00 |
| 01 Dez 2022 | 0,00000599 | -0,00000023 | -3,70% | 0,00000627 | 0,00000627 | 0,00000591 | 131.769.464,00 |
| 30 Nov 2022 | 0,00000622 | -0,00000007 | -1,11% | 0,00000620 | 0,00000659 | 0,00000595 | 226.559.307,00 |
| 29 Nov 2022 | 0,00000629 | 0,00000042 | 7,16% | 0,00000586 | 0,00000638 | 0,00000579 | 161.144.137,00 |
| 28 Nov 2022 | 0,00000587 | -0,00000013 | -2,17% | 0,00000603 | 0,00000605 | 0,00000565 | 269.778.967,00 |
| 27 Nov 2022 | 0,00000600 | 0,00000059 | 10,91% | 0,00000541 | 0,00000652 | 0,00000539 | 409.295.525,00 |
| 26 Nov 2022 | 0,00000541 | 0,00000000 | 0,00% | 0,00000540 | 0,00000574 | 0,00000530 | 173.907.039,00 |
| 25 Nov 2022 | 0,00000541 | 0,00000050 | 10,18% | 0,00000491 | 0,00000554 | 0,00000488 | 209.558.908,00 |
| 24 Nov 2022 | 0,00000491 | -0,00000002 | -0,41% | 0,00000493 | 0,00000504 | 0,00000487 | 55.944.653,00 |
| 23 Nov 2022 | 0,00000493 | 0,00000020 | 4,23% | 0,00000486 | 0,00000505 | 0,00000480 | 60.783.850,00 |
| 22 Nov 2022 | 0,00000473 | 0,00000000 | 0,00% | 0,00000473 | 0,00000473 | 0,00000473 | 0,00 |
| 21 Nov 2022 | 0,00000473 | 0,00000000 | 0,00% | 0,00000472 | 0,00000476 | 0,00000455 | 172.130.031,00 |
| 20 Nov 2022 | 0,00000473 | -0,00000033 | -6,52% | 0,00000506 | 0,00000514 | 0,00000471 | 82.454.819,00 |
| 19 Nov 2022 | 0,00000506 | -0,00000001 | -0,20% | 0,00000507 | 0,00000510 | 0,00000501 | 28.206.314,00 |
| 18 Nov 2022 | 0,00000507 | -0,00000001 | -0,20% | 0,00000508 | 0,00000519 | 0,00000504 | 50.985.194,00 |
| 17 Nov 2022 | 0,00000508 | -0,00000005 | -0,97% | 0,00000513 | 0,00000521 | 0,00000501 | 61.269.068,00 |
| 16 Nov 2022 | 0,00000513 | -0,00000002 | -0,39% | 0,00000516 | 0,00000540 | 0,00000508 | 91.608.916,00 |
| 15 Nov 2022 | 0,00000515 | -0,00000001 | -0,19% | 0,00000517 | 0,00000526 | 0,00000510 | 69.211.094,00 |
| 14 Nov 2022 | 0,00000516 | -0,00000004 | -0,77% | 0,00000520 | 0,00000533 | 0,00000497 | 172.801.102,00 |
| 13 Nov 2022 | 0,00000520 | -0,00000004 | -0,76% | 0,00000522 | 0,00000542 | 0,00000510 | 140.853.927,00 |
| 12 Nov 2022 | 0,00000524 | 0,00000025 | 5,01% | 0,00000498 | 0,00000562 | 0,00000471 | 298.031.881,00 |
| 11 Nov 2022 | 0,00000499 | -0,00000011 | -2,16% | 0,00000510 | 0,00000530 | 0,00000485 | 222.646.822,00 |
| 10 Nov 2022 | 0,00000510 | 0,00000043 | 9,21% | 0,00000465 | 0,00000532 | 0,00000462 | 388.393.018,00 |
| 09 Nov 2022 | 0,00000467 | -0,00000008 | -1,68% | 0,00000476 | 0,00000523 | 0,00000447 | 461.150.307,00 |
| 08 Nov 2022 | 0,00000475 | -0,00000065 | -12,04% | 0,00000544 | 0,00000547 | 0,00000448 | 603.244.829,00 |
| 07 Nov 2022 | 0,00000540 | -0,00000042 | -7,22% | 0,00000548 | 0,00000572 | 0,00000526 | 127.947.583,00 |
| 06 Nov 2022 | 0,00000582 | -0,00000002 | -0,34% | 0,00000584 | 0,00000602 | 0,00000573 | 67.585.935,00 |
| 05 Nov 2022 | 0,00000584 | -0,00000013 | -2,18% | 0,00000599 | 0,00000635 | 0,00000566 | 170.779.259,00 |
| 04 Nov 2022 | 0,00000597 | -0,00000009 | -1,49% | 0,00000605 | 0,00000609 | 0,00000570 | 308.219.109,00 |
| 03 Nov 2022 | 0,00000606 | -0,00000028 | -4,42% | 0,00000632 | 0,00000673 | 0,00000595 | 267.987.223,00 |
| 02 Nov 2022 | 0,00000634 | -0,00000060 | -8,65% | 0,00000692 | 0,00000720 | 0,00000605 | 521.311.328,00 |
