Dogecoin (DOGE) Fiyat Grafiği
Veri aralığı: 2013-12-15 -> 2025-10-09 - Kayıt: 4.314
Dogecoin
Son kapanış: $ 0,2555
Canlı fiyat güncellemesi: 6 saniye önce
$ 0,2038
Güncel değişim:
-2,98%
Önceki kapanış: -
Otomatik eklenen Dogecoin (DOGE) kaydı.
Özet İstatistikler
- Kayıt: 4.314
- Min Kapanış: $ 0,00
- Maks Kapanış: $ 0,68
- Ortalama Kapanış: $ 0,06
- Son Kapanış: $ 0,2555
- Önceki Kapanış: -
- Günlük Değişim: 3,26%
- MA (ortalama kapanış): $ 0,06
- Min/Max Kartı: $ 0,00 / $ 0,68
- Canlı Piyasa Değeri: 30.841.360.409
- 24s Hacim: 4.624.179.674
Güncel Notlar
Son Kapanış
$ 0,2555
7 Gün Ort.
$ 0,06
Canlı Fiyat
$ 0,2038
Günlük Değişim
-2,98%
Son 180 Günlük Kapanış
Tüm veri için filtreleri kullanın
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2025-04-13 | $ 0,1677 | 4,80% | 878.035.312 | $ 24.955.320.227,91 |
| 2025-04-14 | $ 0,1627 | -2,98% | 883.332.811 | $ 24.195.571.585,23 |
| 2025-04-15 | $ 0,1586 | -2,50% | 981.131.650 | $ 23.606.479.057,26 |
| 2025-04-16 | $ 0,1535 | -3,24% | 766.817.731 | $ 22.838.512.654,26 |
| 2025-04-17 | $ 0,1547 | 0,82% | 811.820.242 | $ 23.025.656.395,12 |
| 2025-04-18 | $ 0,1559 | 0,75% | 576.830.755 | $ 23.201.318.598,80 |
| 2025-04-19 | $ 0,1576 | 1,12% | 463.491.541 | $ 23.466.473.789,58 |
| 2025-04-20 | $ 0,1573 | -0,19% | 465.683.707 | $ 23.421.890.793,07 |
| 2025-04-21 | $ 0,1550 | -1,45% | 627.635.504 | $ 23.087.095.434,01 |
| 2025-04-22 | $ 0,1591 | 2,62% | 1.073.037.990 | $ 23.684.115.045,13 |
| 2025-04-23 | $ 0,1785 | 12,18% | 1.711.081.936 | $ 26.545.168.244,01 |
| 2025-04-24 | $ 0,1784 | -0,04% | 1.995.530.473 | $ 26.579.717.496,02 |
| 2025-04-25 | $ 0,1828 | 2,45% | 1.582.350.788 | $ 27.250.786.093,92 |
| 2025-04-26 | $ 0,1820 | -0,40% | 1.843.701.072 | $ 27.124.340.341,54 |
| 2025-04-27 | $ 0,1819 | -0,08% | 1.565.227.654 | $ 27.079.862.224,43 |
| 2025-04-28 | $ 0,1796 | -1,24% | 1.169.887.085 | $ 26.768.202.204,17 |
| 2025-04-29 | $ 0,1791 | -0,31% | 1.425.140.394 | $ 26.679.443.869,90 |
| 2025-04-30 | $ 0,1744 | -2,61% | 1.024.411.674 | $ 25.982.850.293,06 |
| 2025-05-01 | $ 0,1724 | -1,14% | 984.673.872 | $ 25.701.826.438,56 |
| 2025-05-02 | $ 0,1807 | 4,81% | 1.082.529.407 | $ 26.930.341.143,84 |
| 2025-05-03 | $ 0,1814 | 0,38% | 1.034.181.805 | $ 27.035.739.554,81 |
| 2025-05-04 | $ 0,1758 | -3,10% | 588.937.633 | $ 26.198.617.063,23 |
| 2025-05-05 | $ 0,1707 | -2,88% | 630.425.273 | $ 25.438.315.886,07 |
| 2025-05-06 | $ 0,1707 | -0,03% | 692.750.494 | $ 25.451.467.156,20 |
| 2025-05-07 | $ 0,1723 | 0,98% | 858.252.276 | $ 25.705.289.755,41 |
| 2025-05-08 | $ 0,1721 | -0,12% | 712.638.970 | $ 25.674.779.020,41 |
| 2025-05-09 | $ 0,1972 | 14,57% | 2.184.563.689 | $ 29.420.458.961,45 |
| 2025-05-10 | $ 0,2052 | 4,06% | 2.680.468.299 | $ 30.600.308.506,00 |
| 2025-05-11 | $ 0,2481 | 20,91% | 3.646.454.139 | $ 37.006.177.667,77 |
| 2025-05-12 | $ 0,2316 | -6,66% | 3.947.378.387 | $ 34.547.740.638,35 |
| 2025-05-13 | $ 0,2314 | -0,06% | 5.064.612.800 | $ 34.561.842.710,44 |
| 2025-05-14 | $ 0,2406 | 3,98% | 3.014.744.188 | $ 35.890.356.994,60 |
| 2025-05-15 | $ 0,2327 | -3,30% | 2.454.948.301 | $ 34.731.729.857,54 |
| 2025-05-16 | $ 0,2188 | -5,96% | 2.678.224.343 | $ 32.661.581.229,67 |
| 2025-05-17 | $ 0,2226 | 1,72% | 1.958.996.832 | $ 33.231.331.928,64 |
| 2025-05-18 | $ 0,2149 | -3,46% | 1.513.815.302 | $ 32.078.446.831,65 |
| 2025-05-19 | $ 0,2306 | 7,34% | 2.570.476.560 | $ 34.393.197.336,05 |
| 2025-05-20 | $ 0,2245 | -2,66% | 2.376.793.957 | $ 33.514.267.920,60 |
| 2025-05-21 | $ 0,2263 | 0,78% | 1.922.612.444 | $ 33.775.168.048,66 |
| 2025-05-22 | $ 0,2341 | 3,49% | 3.004.714.774 | $ 34.975.336.540,53 |
| 2025-05-23 | $ 0,2449 | 4,58% | 2.941.230.875 | $ 36.543.465.183,71 |
| 2025-05-24 | $ 0,2256 | -7,87% | 3.637.150.462 | $ 33.699.141.296,71 |
| 2025-05-25 | $ 0,2253 | -0,15% | 1.259.477.164 | $ 33.650.993.086,40 |
| 2025-05-26 | $ 0,2241 | -0,52% | 1.545.639.564 | $ 33.473.634.384,50 |
| 2025-05-27 | $ 0,2257 | 0,72% | 1.143.793.584 | $ 33.720.067.287,94 |
| 2025-05-28 | $ 0,2261 | 0,18% | 1.456.507.543 | $ 33.785.799.788,60 |
| 2025-05-29 | $ 0,2211 | -2,24% | 1.226.851.070 | $ 33.036.485.544,25 |
| 2025-05-30 | $ 0,2158 | -2,36% | 1.584.406.711 | $ 32.255.789.593,04 |
| 2025-05-31 | $ 0,1929 | -10,61% | 2.378.183.691 | $ 28.833.941.358,60 |
| 2025-06-01 | $ 0,1930 | 0,01% | 1.504.531.665 | $ 28.832.851.074,89 |
| 2025-06-02 | $ 0,1940 | 0,52% | 911.443.941 | $ 29.006.673.700,31 |
| 2025-06-03 | $ 0,1956 | 0,85% | 978.658.403 | $ 29.256.077.816,38 |
| 2025-06-04 | $ 0,1932 | -1,23% | 1.022.043.263 | $ 28.890.544.653,10 |
| 2025-06-05 | $ 0,1884 | -2,49% | 747.043.585 | $ 28.179.133.110,48 |
| 2025-06-06 | $ 0,1719 | -8,77% | 1.685.747.847 | $ 25.707.965.258,48 |
| 2025-06-07 | $ 0,1793 | 4,32% | 1.265.730.397 | $ 26.816.885.117,13 |
| 2025-06-08 | $ 0,1850 | 3,19% | 803.511.328 | $ 27.675.258.392,52 |
| 2025-06-09 | $ 0,1842 | -0,43% | 678.570.070 | $ 27.555.661.512,43 |
| 2025-06-10 | $ 0,1948 | 5,75% | 1.210.257.483 | $ 29.147.106.420,01 |
| 2025-06-11 | $ 0,1979 | 1,56% | 1.443.670.216 | $ 29.586.646.385,48 |
| 2025-06-12 | $ 0,1930 | -2,44% | 1.615.125.586 | $ 28.877.497.977,75 |
| 2025-06-13 | $ 0,1817 | -5,87% | 1.226.127.048 | $ 27.223.347.161,08 |
| 2025-06-14 | $ 0,1801 | -0,86% | 1.845.801.963 | $ 26.964.124.795,37 |
| 2025-06-15 | $ 0,1784 | -0,96% | 769.990.082 | $ 26.713.671.012,17 |
| 2025-06-16 | $ 0,1758 | -1,48% | 738.625.979 | $ 26.317.930.782,67 |
| 2025-06-17 | $ 0,1738 | -1,13% | 1.199.123.761 | $ 26.085.591.114,40 |
| 2025-06-18 | $ 0,1699 | -2,21% | 1.280.430.420 | $ 25.444.598.270,93 |
| 2025-06-19 | $ 0,1704 | 0,26% | 1.049.946.145 | $ 25.507.393.667,42 |
| 2025-06-20 | $ 0,1709 | 0,32% | 588.664.783 | $ 25.595.650.404,67 |
| 2025-06-21 | $ 0,1623 | -5,03% | 1.237.051.245 | $ 24.308.593.118,58 |
| 2025-06-22 | $ 0,1531 | -5,70% | 917.363.602 | $ 22.900.923.503,05 |
| 2025-06-23 | $ 0,1511 | -1,26% | 2.107.400.666 | $ 22.627.472.217,54 |
| 2025-06-24 | $ 0,1645 | 8,82% | 1.476.052.213 | $ 24.642.213.767,01 |
| 2025-06-25 | $ 0,1656 | 0,69% | 1.203.882.777 | $ 24.805.507.817,45 |
| 2025-06-26 | $ 0,1645 | -0,68% | 920.508.731 | $ 24.645.203.761,56 |
| 2025-06-27 | $ 0,1600 | -2,70% | 1.004.177.049 | $ 23.970.055.920,16 |
| 2025-06-28 | $ 0,1610 | 0,60% | 689.269.157 | $ 24.125.832.921,45 |
| 2025-06-29 | $ 0,1637 | 1,69% | 431.899.972 | $ 24.532.171.454,02 |
| 2025-06-30 | $ 0,1695 | 3,55% | 610.468.370 | $ 25.406.787.390,72 |
| 2025-07-01 | $ 0,1651 | -2,60% | 945.647.952 | $ 24.751.800.622,23 |
| 2025-07-02 | $ 0,1576 | -4,57% | 740.706.410 | $ 23.623.051.834,68 |
| 2025-07-03 | $ 0,1689 | 7,19% | 1.296.201.165 | $ 25.328.625.605,49 |
| 2025-07-04 | $ 0,1720 | 1,80% | 1.460.263.402 | $ 25.786.750.120,99 |
| 2025-07-05 | $ 0,1629 | -5,29% | 1.166.672.770 | $ 24.420.645.261,49 |
| 2025-07-06 | $ 0,1643 | 0,88% | 504.646.524 | $ 24.640.061.585,60 |
| 2025-07-07 | $ 0,1718 | 4,58% | 1.283.597.163 | $ 25.766.029.799,44 |
| 2025-07-08 | $ 0,1679 | -2,32% | 1.345.775.651 | $ 25.165.540.293,54 |
| 2025-07-09 | $ 0,1710 | 1,86% | 914.434.552 | $ 25.641.522.579,30 |
| 2025-07-10 | $ 0,1808 | 5,76% | 1.840.121.814 | $ 27.152.485.203,75 |
| 2025-07-11 | $ 0,1939 | 7,25% | 4.680.808.041 | $ 29.078.960.216,77 |
| 2025-07-12 | $ 0,2010 | 3,67% | 11.922.106.374 | $ 30.166.820.631,88 |
| 2025-07-13 | $ 0,1969 | -2,05% | 4.736.930.631 | $ 29.548.232.450,11 |
| 2025-07-14 | $ 0,1982 | 0,64% | 4.047.927.479 | $ 29.741.486.928,42 |
| 2025-07-15 | $ 0,1972 | -0,50% | 7.958.901.488 | $ 29.594.179.812,65 |
| 2025-07-16 | $ 0,1988 | 0,81% | 6.150.062.247 | $ 29.792.410.672,69 |
| 2025-07-17 | $ 0,2132 | 7,22% | 8.703.908.987 | $ 32.001.145.359,95 |
| 2025-07-18 | $ 0,2190 | 2,76% | 10.686.934.874 | $ 32.889.395.094,37 |
| 2025-07-19 | $ 0,2362 | 7,85% | 22.595.520.295 | $ 35.439.846.209,56 |
| 2025-07-20 | $ 0,2414 | 2,17% | 13.194.109.287 | $ 36.204.610.445,72 |
| 2025-07-21 | $ 0,2729 | 13,09% | 19.568.264.637 | $ 40.991.383.553,35 |
| 2025-07-22 | $ 0,2713 | -0,62% | 19.724.089.023 | $ 40.733.502.344,69 |
| 2025-07-23 | $ 0,2697 | -0,60% | 13.570.193.609 | $ 40.487.669.061,57 |
| 2025-07-24 | $ 0,2407 | -10,75% | 13.277.090.960 | $ 36.137.069.321,20 |
| 2025-07-25 | $ 0,2318 | -3,70% | 13.115.780.351 | $ 34.797.142.588,63 |
| 2025-07-26 | $ 0,2365 | 2,04% | 10.617.550.355 | $ 35.519.294.456,53 |
| 2025-07-27 | $ 0,2358 | -0,29% | 2.550.054.072 | $ 35.429.692.150,39 |
| 2025-07-28 | $ 0,2405 | 2,00% | 2.320.603.451 | $ 36.152.403.387,72 |
| 2025-07-29 | $ 0,2251 | -6,39% | 3.724.637.353 | $ 33.929.150.743,18 |
| 2025-07-30 | $ 0,2234 | -0,76% | 2.278.033.223 | $ 33.549.045.657,11 |
| 2025-07-31 | $ 0,2203 | -1,39% | 2.167.890.918 | $ 33.066.932.447,72 |
| 2025-08-01 | $ 0,2096 | -4,84% | 1.805.683.884 | $ 31.526.025.321,56 |
| 2025-08-02 | $ 0,2010 | -4,11% | 3.428.039.995 | $ 30.231.874.356,68 |
| 2025-08-03 | $ 0,1916 | -4,67% | 2.210.274.745 | $ 28.882.793.410,11 |
| 2025-08-04 | $ 0,1989 | 3,78% | 1.336.955.076 | $ 29.900.860.825,74 |
| 2025-08-05 | $ 0,2105 | 5,84% | 1.782.468.202 | $ 31.670.060.362,72 |
| 2025-08-06 | $ 0,1996 | -5,15% | 1.463.965.753 | $ 30.047.384.671,16 |
| 2025-08-07 | $ 0,2052 | 2,81% | 1.137.499.719 | $ 30.865.821.107,27 |
| 2025-08-08 | $ 0,2224 | 8,37% | 1.915.221.615 | $ 33.455.136.711,01 |
| 2025-08-09 | $ 0,2304 | 3,56% | 2.514.417.768 | $ 34.646.916.521,97 |
| 2025-08-10 | $ 0,2408 | 4,53% | 2.862.262.010 | $ 36.227.066.784,68 |
| 2025-08-11 | $ 0,2339 | -2,86% | 2.105.690.994 | $ 35.168.371.695,40 |
| 2025-08-12 | $ 0,2228 | -4,75% | 2.650.792.083 | $ 33.496.880.094,12 |
| 2025-08-13 | $ 0,2363 | 6,05% | 2.434.867.947 | $ 35.535.037.246,78 |
| 2025-08-14 | $ 0,2455 | 3,90% | 3.743.269.060 | $ 36.947.749.049,65 |
| 2025-08-15 | $ 0,2242 | -8,68% | 5.195.154.171 | $ 33.757.164.948,47 |
| 2025-08-16 | $ 0,2282 | 1,79% | 4.256.951.654 | $ 34.345.153.406,86 |
| 2025-08-17 | $ 0,2310 | 1,23% | 2.650.090.531 | $ 34.771.081.095,05 |
| 2025-08-18 | $ 0,2354 | 1,91% | 2.391.323.803 | $ 35.452.903.348,15 |
| 2025-08-19 | $ 0,2225 | -5,51% | 3.164.132.782 | $ 33.478.282.489,93 |
| 2025-08-20 | $ 0,2091 | -6,00% | 2.846.325.134 | $ 31.573.443.104,15 |
| 2025-08-21 | $ 0,2216 | 5,97% | 3.185.686.321 | $ 33.387.849.292,39 |
| 2025-08-22 | $ 0,2146 | -3,15% | 2.104.104.384 | $ 32.260.557.805,56 |
| 2025-08-23 | $ 0,2406 | 12,12% | 4.456.223.343 | $ 36.227.745.500,39 |
| 2025-08-24 | $ 0,2359 | -1,96% | 2.481.978.240 | $ 35.513.608.232,83 |
| 2025-08-25 | $ 0,2318 | -1,76% | 3.119.480.075 | $ 34.951.792.081,28 |
| 2025-08-26 | $ 0,2098 | -9,48% | 3.209.114.652 | $ 31.632.558.732,55 |
| 2025-08-27 | $ 0,2185 | 4,15% | 2.156.426.666 | $ 32.916.880.510,86 |
| 2025-08-28 | $ 0,2195 | 0,46% | 2.129.501.447 | $ 33.080.353.873,51 |
| 2025-08-29 | $ 0,2244 | 2,23% | 1.798.100.079 | $ 33.816.305.759,52 |
| 2025-08-30 | $ 0,2141 | -4,56% | 2.262.984.917 | $ 32.276.659.317,00 |
| 2025-08-31 | $ 0,2158 | 0,79% | 953.490.709 | $ 32.538.294.439,51 |
| 2025-09-01 | $ 0,2138 | -0,93% | 980.742.707 | $ 32.224.320.280,03 |
| 2025-09-02 | $ 0,2101 | -1,73% | 2.610.554.716 | $ 31.677.339.106,66 |
| 2025-09-03 | $ 0,2148 | 2,23% | 1.960.119.906 | $ 32.372.803.711,98 |
| 2025-09-04 | $ 0,2206 | 2,70% | 1.644.323.429 | $ 33.255.648.476,04 |
| 2025-09-05 | $ 0,2125 | -3,68% | 1.348.159.815 | $ 32.048.275.139,64 |
| 2025-09-06 | $ 0,2179 | 2,55% | 2.080.964.319 | $ 32.875.780.028,22 |
| 2025-09-07 | $ 0,2160 | -0,87% | 1.109.021.903 | $ 32.608.992.087,22 |
| 2025-09-08 | $ 0,2285 | 5,78% | 1.803.098.275 | $ 34.458.314.811,97 |
| 2025-09-09 | $ 0,2420 | 5,93% | 3.499.691.101 | $ 36.577.754.981,83 |
| 2025-09-10 | $ 0,2409 | -0,46% | 3.983.679.513 | $ 36.350.917.047,22 |
| 2025-09-11 | $ 0,2454 | 1,87% | 2.768.174.632 | $ 37.030.135.377,33 |
| 2025-09-12 | $ 0,2557 | 4,17% | 3.698.334.550 | $ 38.606.584.437,57 |
| 2025-09-13 | $ 0,2755 | 7,76% | 4.346.151.546 | $ 41.560.744.374,05 |
| 2025-09-14 | $ 0,2894 | 5,03% | 8.814.134.296 | $ 43.675.899.265,00 |
| 2025-09-15 | $ 0,2785 | -3,78% | 5.536.012.339 | $ 42.023.527.524,18 |
| 2025-09-16 | $ 0,2685 | -3,56% | 5.596.117.362 | $ 40.481.930.858,14 |
| 2025-09-17 | $ 0,2697 | 0,41% | 4.041.455.929 | $ 40.724.280.359,05 |
| 2025-09-18 | $ 0,2821 | 4,62% | 4.796.448.211 | $ 42.573.398.342,38 |
| 2025-09-19 | $ 0,2788 | -1,19% | 4.321.656.785 | $ 42.069.107.470,46 |
| 2025-09-20 | $ 0,2653 | -4,83% | 3.277.904.142 | $ 40.032.519.025,97 |
| 2025-09-21 | $ 0,2676 | 0,85% | 1.792.202.405 | $ 40.392.731.465,23 |
| 2025-09-22 | $ 0,2613 | -2,33% | 1.734.698.906 | $ 39.469.421.979,69 |
| 2025-09-23 | $ 0,2413 | -7,67% | 5.203.576.972 | $ 36.450.831.846,16 |
| 2025-09-24 | $ 0,2376 | -1,52% | 2.774.165.345 | $ 35.926.678.207,28 |
| 2025-09-25 | $ 0,2407 | 1,32% | 3.202.133.565 | $ 36.364.461.609,58 |
| 2025-09-26 | $ 0,2224 | -7,62% | 4.145.472.954 | $ 33.580.397.207,16 |
| 2025-09-27 | $ 0,2325 | 4,53% | 2.901.374.245 | $ 35.109.246.575,40 |
| 2025-09-28 | $ 0,2308 | -0,70% | 1.270.819.090 | $ 34.891.694.710,62 |
| 2025-09-29 | $ 0,2374 | 2,83% | 1.503.357.189 | $ 35.868.313.143,93 |
| 2025-09-30 | $ 0,2352 | -0,92% | 2.294.600.863 | $ 35.551.798.520,40 |
| 2025-10-01 | $ 0,2328 | -1,02% | 2.028.125.145 | $ 35.172.909.747,74 |
| 2025-10-02 | $ 0,2481 | 6,57% | 2.779.083.637 | $ 37.470.683.028,53 |
| 2025-10-03 | $ 0,2618 | 5,52% | 3.461.397.003 | $ 39.504.530.110,51 |
| 2025-10-04 | $ 0,2586 | -1,21% | 3.163.596.711 | $ 39.150.786.619,11 |
| 2025-10-05 | $ 0,2509 | -2,98% | 1.913.004.412 | $ 37.926.155.713,53 |
| 2025-10-06 | $ 0,2530 | 0,83% | 3.110.470.555 | $ 38.276.799.495,94 |
| 2025-10-07 | $ 0,2663 | 5,27% | 3.799.101.520 | $ 40.286.449.215,79 |
| 2025-10-08 | $ 0,2474 | -7,10% | 3.858.405.947 | $ 37.412.345.062,14 |
| 2025-10-09 | $ 0,2555 | 3,26% | 2.833.194.614 | $ 38.655.239.791,69 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Ekim 2025 | $ 0,25 | $ 0,23 / $ 0,27 | 26.946.379.543 | 9 |
| Eylül 2025 | $ 0,24 | $ 0,21 / $ 0,29 | 95.039.147.010 | 30 |
| Ağustos 2025 | $ 0,22 | $ 0,19 / $ 0,25 | 79.752.477.759 | 31 |
| Temmuz 2025 | $ 0,21 | $ 0,16 / $ 0,27 | 209.089.465.056 | 31 |
| Haziran 2025 | $ 0,18 | $ 0,15 / $ 0,20 | 33.163.117.745 | 30 |
| Mayıs 2025 | $ 0,21 | $ 0,17 / $ 0,25 | 62.776.434.409 | 31 |
| Nisan 2025 | $ 0,16 | $ 0,14 / $ 0,18 | 39.159.367.338 | 30 |
| Mart 2025 | $ 0,18 | $ 0,15 / $ 0,24 | 46.465.570.710 | 31 |
| Şubat 2025 | $ 0,25 | $ 0,20 / $ 0,33 | 59.967.409.943 | 28 |
| Ocak 2025 | $ 0,35 | $ 0,32 / $ 0,41 | 118.717.828.102 | 31 |
| Aralık 2024 | $ 0,38 | $ 0,31 / $ 0,47 | 216.622.259.338 | 31 |
| Kasım 2024 | $ 0,32 | $ 0,15 / $ 0,43 | 357.852.216.100 | 30 |