👋 2019 Year-End CoinGecko Report is here! Stay ahead of the curve and download the FREE report now!
تسجيل الدخول الاشتراك
الدوجكوين  (DOGE)
الدوجكوين/Dogecoin (DOGE)
$0.00225046 -2.8%
0.00000026 BTC 0.1%
28,619 شخص أعجبهم هذا
القيمة السوقية
$277,970,763
حجم التداول على مدار 24 ساعة
$130,482,426
24 ساعة منخفضة / 24 ساعة عالية
$0.00223828 / $0.00237852
المعروض المتداول
123,516,881,861 / ?
DOGE
USD

الدوجكوين/Dogecoin (بيانات تاريخية)

التاريخ فتح غلق
2020-01-20 XRP0.01021759 N/A
2020-01-19 XRP0.01030971 XRP0.01021759
2020-01-18 XRP0.01021504 XRP0.01030971
2020-01-17 XRP0.01021205 XRP0.01021504
2020-01-16 XRP0.01032082 XRP0.01021205
2020-01-15 XRP0.01001519 XRP0.01032082
2020-01-14 XRP0.01015221 XRP0.01001519
2020-01-13 XRP0.01053764 XRP0.01015221
2020-01-12 XRP0.01051271 XRP0.01053764
2020-01-11 XRP0.01061345 XRP0.01051271
2020-01-10 XRP0.01125450 XRP0.01061345
2020-01-09 XRP0.01045809 XRP0.01125450
2020-01-08 XRP0.01043845 XRP0.01045809
2020-01-07 XRP0.00973731 XRP0.01043845
2020-01-06 XRP0.01068593 XRP0.00973731
2020-01-05 XRP0.01135724 XRP0.01068593
2020-01-04 XRP0.01065854 XRP0.01135724
2020-01-03 XRP0.01071647 XRP0.01065854
2020-01-02 XRP0.01051963 XRP0.01071647
2020-01-01 XRP0.01052345 XRP0.01051963
2019-12-31 XRP0.01059599 XRP0.01052345
2019-12-30 XRP0.01054075 XRP0.01059599
2019-12-29 XRP0.01069350 XRP0.01054075
2019-12-28 XRP0.01080678 XRP0.01069350
2019-12-27 XRP0.01084598 XRP0.01080678
2019-12-26 XRP0.01102980 XRP0.01084598
2019-12-25 XRP0.01089276 XRP0.01102980
2019-12-24 XRP0.01087348 XRP0.01089276
2019-12-23 XRP0.01079055 XRP0.01087348
2019-12-22 XRP0.01075974 XRP0.01079055
2019-12-21 XRP0.01069028 XRP0.01075974
2019-12-20 XRP0.01123455 XRP0.01069028
2019-12-19 XRP0.01087027 XRP0.01123455
2019-12-18 XRP0.01098133 XRP0.01087027
2019-12-17 XRP0.01024017 XRP0.01098133
2019-12-16 XRP0.00989694 XRP0.01024017
2019-12-15 XRP0.01005698 XRP0.00989694
2019-12-14 XRP0.00989663 XRP0.01005698
2019-12-13 XRP0.01002049 XRP0.00989663
2019-12-12 XRP0.00991375 XRP0.01002049
2019-12-11 XRP0.00991925 XRP0.00991375
2019-12-10 XRP0.00983512 XRP0.00991925
2019-12-09 XRP0.00974447 XRP0.00983512
2019-12-08 XRP0.00984052 XRP0.00974447
2019-12-07 XRP0.00991829 XRP0.00984052
2019-12-06 XRP0.01007821 XRP0.00991829
2019-12-05 XRP0.01022751 XRP0.01007821
2019-12-04 XRP0.01012011 XRP0.01022751
2019-12-03 XRP0.01021096 XRP0.01012011
2019-12-02 XRP0.01017045 XRP0.01021096
2019-12-01 XRP0.01025453 XRP0.01017045
2019-11-30 XRP0.01035413 XRP0.01025453
2019-11-29 XRP0.01033646 XRP0.01035413
2019-11-28 XRP0.01039213 XRP0.01033646
2019-11-27 XRP0.01032920 XRP0.01039213
2019-11-26 XRP0.01032912 XRP0.01032920
2019-11-25 XRP0.01025720 XRP0.01032912
2019-11-24 XRP0.01026816 XRP0.01025720
2019-11-23 XRP0.01018602 XRP0.01026816
2019-11-22 XRP0.00994447 XRP0.01018602
2019-11-21 XRP0.01017359 XRP0.00994447
2019-11-20 XRP0.00996046 XRP0.01017359
2019-11-19 XRP0.01008781 XRP0.00996046
2019-11-18 XRP0.01003556 XRP0.01008781
2019-11-17 XRP0.01012010 XRP0.01003556
2019-11-16 XRP0.01011989 XRP0.01012010
2019-11-15 XRP0.00993150 XRP0.01011989
2019-11-14 XRP0.00991269 XRP0.00993150
2019-11-13 XRP0.00999798 XRP0.00991269
2019-11-12 XRP0.00987700 XRP0.00999798
2019-11-11 XRP0.00989214 XRP0.00987700
2019-11-10 XRP0.00967888 XRP0.00989214
2019-11-09 XRP0.00961063 XRP0.00967888
2019-11-08 XRP0.00929903 XRP0.00961063
2019-11-07 XRP0.00845076 XRP0.00929903
2019-11-06 XRP0.00864651 XRP0.00845076
2019-11-05 XRP0.00868512 XRP0.00864651
2019-11-04 XRP0.00899018 XRP0.00868512
2019-11-03 XRP0.00885681 XRP0.00899018
2019-11-02 XRP0.00899385 XRP0.00885681
2019-11-01 XRP0.00883490 XRP0.00899385
2019-10-31 XRP0.00883967 XRP0.00883490
2019-10-30 XRP0.00880127 XRP0.00883967
2019-10-29 XRP0.00896033 XRP0.00880127
2019-10-28 XRP0.00891784 XRP0.00896033
2019-10-27 XRP0.00892352 XRP0.00891784
2019-10-26 XRP0.00906211 XRP0.00892352
2019-10-25 XRP0.00914286 XRP0.00906211
2019-10-24 XRP0.00914435 XRP0.00914286
2019-10-23 XRP0.00881304 XRP0.00914435
2019-10-22 XRP0.00922300 XRP0.00881304
2019-10-21 XRP0.00930863 XRP0.00922300
2019-10-20 XRP0.00942134 XRP0.00930863
2019-10-19 XRP0.00917915 XRP0.00942134
2019-10-18 XRP0.00911504 XRP0.00917915
2019-10-17 XRP0.00914181 XRP0.00911504
2019-10-16 XRP0.00866015 XRP0.00914181
2019-10-15 XRP0.00855331 XRP0.00866015
2019-10-14 XRP0.00878171 XRP0.00855331
2019-10-13 XRP0.00853437 XRP0.00878171
2019-10-12 XRP0.00860622 XRP0.00853437
2019-10-11 XRP0.00852453 XRP0.00860622
2019-10-10 XRP0.00839737 XRP0.00852453
2019-10-09 XRP0.00834791 XRP0.00839737
2019-10-08 XRP0.00859563 XRP0.00834791
2019-10-07 XRP0.00902719 XRP0.00859563
2019-10-06 XRP0.00915688 XRP0.00902719
2019-10-05 XRP0.00925212 XRP0.00915688
2019-10-04 XRP0.00923471 XRP0.00925212
2019-10-03 XRP0.00922973 XRP0.00923471
2019-10-02 XRP0.00922593 XRP0.00922973
2019-10-01 XRP0.00928452 XRP0.00922593
2019-09-30 XRP0.00933791 XRP0.00928452
2019-09-29 XRP0.00914843 XRP0.00933791
2019-09-28 XRP0.00908719 XRP0.00914843
2019-09-27 XRP0.00884215 XRP0.00908719
2019-09-26 XRP0.00891441 XRP0.00884215
2019-09-25 XRP0.00931794 XRP0.00891441
2019-09-24 XRP0.00919257 XRP0.00931794
2019-09-23 XRP0.00927221 XRP0.00919257
2019-09-22 XRP0.00892208 XRP0.00927221
2019-09-21 XRP0.00902638 XRP0.00892208
2019-09-20 XRP0.00886342 XRP0.00902638
2019-09-19 XRP0.00867150 XRP0.00886342
2019-09-18 XRP0.00908733 XRP0.00867150
2019-09-17 XRP0.00940823 XRP0.00908733
2019-09-16 XRP0.00938270 XRP0.00940823
2019-09-15 XRP0.00932854 XRP0.00938270
2019-09-14 XRP0.00948083 XRP0.00932854
2019-09-13 XRP0.00948057 XRP0.00948083
2019-09-12 XRP0.00936054 XRP0.00948057
2019-09-11 XRP0.00945172 XRP0.00936054
2019-09-10 XRP0.00947528 XRP0.00945172
2019-09-09 XRP0.00953962 XRP0.00947528
2019-09-08 XRP0.00960121 XRP0.00953962
2019-09-07 XRP0.00991963 XRP0.00960121
2019-09-06 XRP0.00968322 XRP0.00991963
2019-09-05 XRP0.00968362 XRP0.00968322
2019-09-04 XRP0.00979741 XRP0.00968362
2019-09-03 XRP0.00976978 XRP0.00979741
2019-09-02 XRP0.00956731 XRP0.00976978
2019-09-01 XRP0.00957744 XRP0.00956731
2019-08-31 XRP0.00965485 XRP0.00957744
2019-08-30 XRP0.00960879 XRP0.00965485
2019-08-29 XRP0.00979892 XRP0.00960879
2019-08-28 XRP0.00973038 XRP0.00979892
2019-08-27 XRP0.00980238 XRP0.00973038
2019-08-26 XRP0.00992457 XRP0.00980238
2019-08-25 XRP0.00974529 XRP0.00992457
2019-08-24 XRP0.00973926 XRP0.00974529
2019-08-23 XRP0.00988836 XRP0.00973926
2019-08-22 XRP0.00999885 XRP0.00988836
2019-08-21 XRP0.01005765 XRP0.00999885
2019-08-20 XRP0.00994090 XRP0.01005765
2019-08-19 XRP0.00960433 XRP0.00994090
2019-08-18 XRP0.00992781 XRP0.00960433
2019-08-17 XRP0.01016618 XRP0.00992781
2019-08-16 XRP0.00990012 XRP0.01016618
2019-08-15 XRP0.01034303 XRP0.00990012
2019-08-14 XRP0.00945554 XRP0.01034303
2019-08-13 XRP0.00957892 XRP0.00945554
2019-08-12 XRP0.00955122 XRP0.00957892
2019-08-11 XRP0.00957355 XRP0.00955122
2019-08-10 XRP0.00982524 XRP0.00957355
2019-08-09 XRP0.00961700 XRP0.00982524
2019-08-08 XRP0.00955759 XRP0.00961700
2019-08-07 XRP0.00944380 XRP0.00955759
2019-08-06 XRP0.00942948 XRP0.00944380
2019-08-05 XRP0.00915687 XRP0.00942948
2019-08-04 XRP0.00921655 XRP0.00915687
2019-08-03 XRP0.00931206 XRP0.00921655
2019-08-02 XRP0.00916728 XRP0.00931206
2019-08-01 XRP0.00896126 XRP0.00916728
2019-07-31 XRP0.00881904 XRP0.00896126
2019-07-30 XRP0.00900519 XRP0.00881904
2019-07-29 XRP0.00905114 XRP0.00900519
2019-07-28 XRP0.00903436 XRP0.00905114
2019-07-27 XRP0.00891543 XRP0.00903436
2019-07-26 XRP0.00924236 XRP0.00891543
2019-07-25 XRP0.00925875 XRP0.00924236
2019-07-24 XRP0.00917747 XRP0.00925875
2019-07-23 XRP0.00915843 XRP0.00917747
2019-07-22 XRP0.00920718 XRP0.00915843
2019-07-21 XRP0.00928528 XRP0.00920718
2019-07-20 XRP0.00945468 XRP0.00928528
2019-07-19 XRP0.00967503 XRP0.00945468
2019-07-18 XRP0.00965767 XRP0.00967503
2019-07-17 XRP0.00939243 XRP0.00965767
2019-07-16 XRP0.01001542 XRP0.00939243
2019-07-15 XRP0.00961515 XRP0.01001542
2019-07-14 XRP0.00972890 XRP0.00961515
2019-07-13 XRP0.00960931 XRP0.00972890
2019-07-12 XRP0.00971983 XRP0.00960931
2019-07-11 XRP0.00930997 XRP0.00971983
2019-07-10 XRP0.00922826 XRP0.00930997
2019-07-09 XRP0.00938800 XRP0.00922826
2019-07-08 XRP0.00926766 XRP0.00938800
2019-07-07 XRP0.00938670 XRP0.00926766
2019-07-06 XRP0.01033895 XRP0.00938670
2019-07-05 XRP0.00842216 XRP0.01033895
2019-07-04 XRP0.00850809 XRP0.00842216
2019-07-03 XRP0.00845955 XRP0.00850809
2019-07-02 XRP0.00787443 XRP0.00845955
2019-07-01 XRP0.00808933 XRP0.00787443
2019-06-30 XRP0.00795332 XRP0.00808933
2019-06-29 XRP0.00845528 XRP0.00795332
2019-06-28 XRP0.00817344 XRP0.00845528
2019-06-27 XRP0.00732776 XRP0.00817344
2019-06-26 XRP0.00758464 XRP0.00732776
2019-06-25 XRP0.00715456 XRP0.00758464
2019-06-24 XRP0.00708654 XRP0.00715456
2019-06-23 XRP0.00693215 XRP0.00708654
2019-06-22 XRP0.00729618 XRP0.00693215
2019-06-21 XRP0.00732410 XRP0.00729618
2019-06-20 XRP0.00725176 XRP0.00732410
2019-06-19 XRP0.00746218 XRP0.00725176
2019-06-18 XRP0.00720478 XRP0.00746218
2019-06-17 XRP0.00771759 XRP0.00720478
2019-06-16 XRP0.00785399 XRP0.00771759
2019-06-15 XRP0.00814307 XRP0.00785399
2019-06-14 XRP0.00770334 XRP0.00814307
2019-06-13 XRP0.00769133 XRP0.00770334
2019-06-12 XRP0.00789762 XRP0.00769133
2019-06-11 XRP0.00797877 XRP0.00789762
2019-06-10 XRP0.00769086 XRP0.00797877
2019-06-09 XRP0.00767522 XRP0.00769086
2019-06-08 XRP0.00757087 XRP0.00767522
2019-06-07 XRP0.00723663 XRP0.00757087
2019-06-06 XRP0.00778626 XRP0.00723663
2019-06-05 XRP0.00733156 XRP0.00778626
2019-06-04 XRP0.00774801 XRP0.00733156
2019-06-03 XRP0.00763601 XRP0.00774801
2019-06-02 XRP0.00819085 XRP0.00763601
2019-06-01 XRP0.00805367 XRP0.00819085
2019-05-31 XRP0.00776148 XRP0.00805367
2019-05-30 XRP0.00714093 XRP0.00776148
2019-05-29 XRP0.00721061 XRP0.00714093
2019-05-28 XRP0.00726158 XRP0.00721061
2019-05-27 XRP0.00771794 XRP0.00726158
2019-05-26 XRP0.00774586 XRP0.00771794
2019-05-25 XRP0.00793908 XRP0.00774586
2019-05-24 XRP0.00773956 XRP0.00793908
2019-05-23 XRP0.00794518 XRP0.00773956
2019-05-22 XRP0.00791788 XRP0.00794518
2019-05-21 XRP0.00763985 XRP0.00791788
2019-05-20 XRP0.00761669 XRP0.00763985
2019-05-19 XRP0.00784471 XRP0.00761669
2019-05-18 XRP0.00754673 XRP0.00784471
2019-05-17 XRP0.00750173 XRP0.00754673
2019-05-16 XRP0.00724126 XRP0.00750173
2019-05-15 XRP0.00754039 XRP0.00724126
2019-05-14 XRP0.00853641 XRP0.00754039
2019-05-13 XRP0.00842510 XRP0.00853641
2019-05-12 XRP0.00853428 XRP0.00842510
2019-05-11 XRP0.00851145 XRP0.00853428
2019-05-10 XRP0.00847598 XRP0.00851145
2019-05-09 XRP0.00859072 XRP0.00847598
2019-05-08 XRP0.00853726 XRP0.00859072
2019-05-07 XRP0.00858663 XRP0.00853726
2019-05-06 XRP0.00889040 XRP0.00858663
2019-05-05 XRP0.00891790 XRP0.00889040
2019-05-04 XRP0.00881188 XRP0.00891790
2019-05-03 XRP0.00857124 XRP0.00881188
2019-05-02 XRP0.00833893 XRP0.00857124
2019-05-01 XRP0.00829003 XRP0.00833893
2019-04-30 XRP0.00845784 XRP0.00829003
2019-04-29 XRP0.00848838 XRP0.00845784
2019-04-28 XRP0.00854506 XRP0.00848838
2019-04-27 XRP0.00845564 XRP0.00854506
2019-04-26 XRP0.00851489 XRP0.00845564
2019-04-25 XRP0.00857452 XRP0.00851489
2019-04-24 XRP0.00866357 XRP0.00857452
2019-04-23 XRP0.00868419 XRP0.00866357
2019-04-22 XRP0.00856208 XRP0.00868419
2019-04-21 XRP0.00886745 XRP0.00856208
2019-04-20 XRP0.00872181 XRP0.00886745
2019-04-19 XRP0.00879574 XRP0.00872181
2019-04-18 XRP0.00830793 XRP0.00879574
2019-04-17 XRP0.00868075 XRP0.00830793
2019-04-16 XRP0.00868735 XRP0.00868075
2019-04-15 XRP0.00876207 XRP0.00868735
2019-04-14 XRP0.00874688 XRP0.00876207
2019-04-13 XRP0.00877071 XRP0.00874688
2019-04-12 XRP0.00847785 XRP0.00877071
2019-04-11 XRP0.00848826 XRP0.00847785
2019-04-10 XRP0.00821646 XRP0.00848826
2019-04-09 XRP0.00844820 XRP0.00821646
2019-04-08 XRP0.00944780 XRP0.00844820
2019-04-07 XRP0.00966198 XRP0.00944780
2019-04-06 XRP0.00992725 XRP0.00966198
2019-04-05 XRP0.01107944 XRP0.00992725
2019-04-04 XRP0.00921908 XRP0.01107944
2019-04-03 XRP0.00808766 XRP0.00921908
2019-04-02 XRP0.00782993 XRP0.00808766
2019-04-01 XRP0.00670896 XRP0.00782993
2019-03-31 XRP0.00670792 XRP0.00670896
2019-03-30 XRP0.00681961 XRP0.00670792
2019-03-29 XRP0.00675571 XRP0.00681961
2019-03-28 XRP0.00667748 XRP0.00675571
2019-03-27 XRP0.00679163 XRP0.00667748
2019-03-26 XRP0.00667459 XRP0.00679163
2019-03-25 XRP0.00660921 XRP0.00667459
2019-03-24 XRP0.00648432 XRP0.00660921
2019-03-23 XRP0.00649334 XRP0.00648432
2019-03-22 XRP0.00654135 XRP0.00649334
2019-03-21 XRP0.00645173 XRP0.00654135
2019-03-20 XRP0.00649408 XRP0.00645173
2019-03-19 XRP0.00654831 XRP0.00649408
2019-03-18 XRP0.00651933 XRP0.00654831
2019-03-17 XRP0.00645715 XRP0.00651933
2019-03-16 XRP0.00645684 XRP0.00645715
2019-03-15 XRP0.00648503 XRP0.00645684
2019-03-14 XRP0.00643248 XRP0.00648503
2019-03-13 XRP0.00647967 XRP0.00643248
2019-03-12 XRP0.00630593 XRP0.00647967
2019-03-11 XRP0.00638933 XRP0.00630593
2019-03-10 XRP0.00641524 XRP0.00638933
2019-03-09 XRP0.00636199 XRP0.00641524
2019-03-08 XRP0.00639222 XRP0.00636199
2019-03-07 XRP0.00634015 XRP0.00639222
2019-03-06 XRP0.00633937 XRP0.00634015
2019-03-05 XRP0.00640949 XRP0.00633937
2019-03-04 XRP0.00642525 XRP0.00640949
2019-03-03 XRP0.00632725 XRP0.00642525
2019-03-02 XRP0.00624227 XRP0.00632725
2019-03-01 XRP0.00617750 XRP0.00624227
2019-02-28 XRP0.00638115 XRP0.00617750
2019-02-27 XRP0.00631684 XRP0.00638115
2019-02-26 XRP0.00615485 XRP0.00631684
2019-02-25 XRP0.00650777 XRP0.00615485
2019-02-24 XRP0.00627706 XRP0.00650777
2019-02-23 XRP0.00637321 XRP0.00627706
2019-02-22 XRP0.00634388 XRP0.00637321
2019-02-21 XRP0.00623840 XRP0.00634388
2019-02-20 XRP0.00644524 XRP0.00623840
2019-02-19 XRP0.00643844 XRP0.00644524
2019-02-18 XRP0.00662924 XRP0.00643844
2019-02-17 XRP0.00643466 XRP0.00662924
2019-02-16 XRP0.00631025 XRP0.00643466
2019-02-15 XRP0.00633123 XRP0.00631025
2019-02-14 XRP0.00626559 XRP0.00633123
2019-02-13 XRP0.00624046 XRP0.00626559
2019-02-12 XRP0.00631235 XRP0.00624046
2019-02-11 XRP0.00628290 XRP0.00631235
2019-02-10 XRP0.00624091 XRP0.00628290
2019-02-09 XRP0.00631326 XRP0.00624091
2019-02-08 XRP0.00635108 XRP0.00631326
2019-02-07 XRP0.00638069 XRP0.00635108
2019-02-06 XRP0.00631948 XRP0.00638069
2019-02-05 XRP0.00637766 XRP0.00631948
2019-02-04 XRP0.00632529 XRP0.00637766
2019-02-03 XRP0.00629609 XRP0.00632529
2019-02-02 XRP0.00622084 XRP0.00629609
2019-02-01 XRP0.00618365 XRP0.00622084
2019-01-31 XRP0.00606857 XRP0.00618365
2019-01-30 XRP0.00663164 XRP0.00606857
2019-01-29 XRP0.00655863 XRP0.00663164
2019-01-28 XRP0.00654738 XRP0.00655863
2019-01-27 XRP0.00654513 XRP0.00654738
2019-01-26 XRP0.00659967 XRP0.00654513
2019-01-25 XRP0.00646901 XRP0.00659967
2019-01-24 XRP0.00647587 XRP0.00646901
2019-01-23 XRP0.00646134 XRP0.00647587
2019-01-22 XRP0.00651623 XRP0.00646134
2019-01-21 XRP0.00653270 XRP0.00651623
2019-01-20 XRP0.00647855 XRP0.00653270
CoinGecko for iOS
CoinGecko for Android