دوج‌کوین
$0.078دلار-5.24%موقت · ۱ دقیقه پیش
- بیشترین
- $0.484
- کمترین
- $0.049
- میانگین پایانی
- $0.130
- تغییر در بازه
- -67.88%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| ۱۴۰۵ مهر2026-09-23 | $0.079 | $0.100 | $0.104 | $0.076 | -21.78% |
| ۱۴۰۵ شهریور2026-08-23 | $0.100 | $0.092 | $0.106 | $0.078 | +9.32% |
| ۱۴۰۵ مرداد2026-07-23 | $0.092 | $0.073 | $0.101 | $0.068 | +25.88% |
| ۱۴۰۵ تیر2026-06-22 | $0.073 | $0.082 | $0.085 | $0.070 | -11.25% |
| ۱۴۰۵ خرداد2026-05-22 | $0.082 | $0.106 | $0.107 | $0.078 | -22.18% |
| ۱۴۰۵ اردیبهشت2026-04-21 | $0.106 | $0.095 | $0.119 | $0.094 | +11.00% |
| ۱۴۰۵ فروردین2026-03-21 | $0.095 | $0.094 | $0.102 | $0.088 | +1.12% |
| ۱۴۰۴ اسفند2026-02-20 | $0.094 | $0.098 | $0.106 | $0.087 | -4.28% |
| ۱۴۰۴ بهمن2026-01-21 | $0.098 | $0.123 | $0.129 | $0.080 | -20.26% |
| ۱۴۰۴ دی2025-12-22 | $0.123 | $0.131 | $0.157 | $0.116 | -5.92% |
| ۱۴۰۴ آذر2025-11-22 | $0.131 | $0.140 | $0.157 | $0.120 | -6.54% |
| ۱۴۰۴ آبان2025-10-23 | $0.140 | $0.190 | $0.210 | $0.133 | -26.14% |
| ۱۴۰۴ مهر2025-09-23 | $0.190 | $0.241 | $0.270 | $0.095 | -21.26% |
| ۱۴۰۴ شهریور2025-08-23 | $0.241 | $0.241 | $0.307 | $0.205 | +0.28% |
| ۱۴۰۴ مرداد2025-07-23 | $0.241 | $0.271 | $0.271 | $0.188 | -11.22% |
| ۱۴۰۴ تیر2025-06-22 | $0.271 | $0.154 | $0.288 | $0.143 | +75.38% |
| ۱۴۰۴ خرداد2025-05-22 | $0.154 | $0.234 | $0.254 | $0.150 | -33.99% |
| ۱۴۰۴ اردیبهشت2025-04-21 | $0.234 | $0.155 | $0.260 | $0.155 | +50.74% |
| ۱۴۰۴ فروردین2025-03-21 | $0.155 | $0.169 | $0.206 | $0.130 | -8.40% |
| ۱۴۰۳ اسفند2025-02-19 | $0.169 | $0.251 | $0.261 | $0.143 | -32.57% |
| ۱۴۰۳ بهمن2025-01-20 | $0.251 | $0.358 | $0.404 | $0.202 | -29.86% |
| ۱۴۰۳ دی2024-12-21 | $0.358 | $0.318 | $0.434 | $0.303 | +12.73% |
| ۱۴۰۳ آذر2024-11-21 | $0.318 | $0.378 | $0.484 | $0.262 | -15.84% |
| ۱۴۰۳ آبان2024-10-22 | $0.378 | $0.144 | $0.439 | $0.128 | +162.95% |
| ۱۴۰۳ مهر2024-09-22 | $0.144 | $0.110 | $0.150 | $0.101 | +30.69% |
| ۱۴۰۳ شهریور2024-08-22 | $0.110 | $0.106 | $0.115 | $0.089 | +3.56% |
| ۱۴۰۳ مرداد2024-07-22 | $0.106 | $0.140 | $0.143 | $0.081 | -24.32% |
| ۱۴۰۳ تیر2024-06-21 | $0.140 | $0.125 | $0.144 | $0.091 | +12.61% |
| ۱۴۰۳ خرداد2024-05-21 | $0.125 | $0.166 | $0.175 | $0.113 | -24.85% |
| ۱۴۰۳ اردیبهشت2024-04-20 | $0.166 | $0.156 | $0.170 | $0.120 | +6.01% |
| ۱۴۰۳ فروردین2024-03-20 | $0.156 | $0.129 | $0.229 | $0.123 | +21.36% |
| ۱۴۰۲ اسفند2024-02-20 | $0.129 | $0.089 | $0.206 | $0.082 | +44.05% |
| ۱۴۰۲ بهمن2024-01-21 | $0.089 | $0.088 | $0.091 | $0.076 | +1.88% |
| ۱۴۰۲ دی2023-12-22 | $0.088 | $0.095 | $0.096 | $0.074 | -7.60% |
| ۱۴۰۲ آذر2023-11-22 | $0.095 | $0.072 | $0.107 | $0.072 | +32.37% |
| ۱۴۰۲ آبان2023-10-23 | $0.072 | $0.062 | $0.088 | $0.061 | +16.30% |
| ۱۴۰۲ مهر2023-09-23 | $0.062 | $0.062 | $0.064 | $0.057 | +0.29% |
| ۱۴۰۲ شهریور2023-08-23 | $0.062 | $0.063 | $0.069 | $0.059 | -1.71% |
| ۱۴۰۲ مرداد2023-07-23 | $0.063 | $0.070 | $0.084 | $0.056 | -11.18% |
| ۱۴۰۲ تیر2023-06-22 | $0.070 | $0.066 | $0.077 | $0.060 | +7.41% |
| ۱۴۰۲ خرداد2023-05-22 | $0.066 | $0.072 | $0.074 | $0.053 | -9.03% |
| ۱۴۰۲ اردیبهشت2023-04-21 | $0.072 | $0.084 | $0.085 | $0.069 | -14.03% |
| ۱۴۰۲ فروردین2023-03-21 | $0.084 | $0.071 | $0.105 | $0.070 | +17.54% |
| ۱۴۰۱ اسفند2023-02-20 | $0.071 | $0.087 | $0.089 | $0.063 | -17.94% |
| ۱۴۰۱ بهمن2023-01-21 | $0.087 | $0.086 | $0.100 | $0.079 | +0.93% |
| ۱۴۰۱ دی2022-12-22 | $0.086 | $0.074 | $0.093 | $0.066 | +16.86% |
| ۱۴۰۱ آذر2022-11-22 | $0.074 | $0.075 | $0.112 | $0.070 | -1.23% |
| ۱۴۰۱ آبان2022-10-23 | $0.075 | $0.060 | $0.159 | $0.059 | +25.10% |
| ۱۴۰۱ مهر2022-09-23 | $0.060 | $0.060 | $0.068 | $0.055 | +0.17% |
| ۱۴۰۱ شهریور2022-08-23 | $0.060 | $0.068 | $0.072 | $0.056 | -12.89% |
| ۱۴۰۱ مرداد2022-07-23 | $0.068 | $0.067 | $0.090 | $0.060 | +1.44% |
| ۱۴۰۱ تیر2022-06-22 | $0.067 | $0.066 | $0.079 | $0.058 | +2.46% |
| ۱۴۰۱ خرداد2022-05-22 | $0.066 | $0.084 | $0.090 | $0.049 | -22.12% |
| ۱۴۰۱ اردیبهشت2022-04-21 | $0.085 | $0.141 | $0.171 | $0.069 | -39.94% |
| ۱۴۰۱ فروردین2022-03-21 | $0.141 | $0.119 | $0.180 | $0.118 | +18.14% |
| ۱۴۰۰ اسفند2022-02-20 | $0.119 | $0.141 | $0.142 | $0.107 | -15.47% |
| ۱۴۰۰ بهمن2022-01-21 | $0.141 | $0.155 | $0.173 | $0.120 | -9.27% |
| ۱۴۰۰ دی2021-12-22 | $0.155 | $0.171 | $0.215 | $0.137 | -9.02% |
| ۱۴۰۰ آذر2021-11-22 | $0.171 | $0.226 | $0.237 | $0.131 | -24.30% |
| ۱۴۰۰ آبان2021-10-23 | $0.226 | $0.245 | $0.340 | $0.215 | -7.81% |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۸/۰۴/۱۴