Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DOGEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.13677 | 0.00025 | 0.18% | 0.13653 | 0.13756 | 0.13459 | 119,437,221.00 |
| Jun 15 2024 | 0.13652 | 0.00153 | 1.13% | 0.13467 | 0.13743 | 0.13405 | 145,434,323.00 |
| Jun 14 2024 | 0.13499 | -0.00624 | -4.42% | 0.14146 | 0.14332 | 0.13184 | 367,397,232.00 |
| Jun 13 2024 | 0.14123 | -0.0047 | -3.22% | 0.14571 | 0.14644 | 0.14007 | 313,421,413.00 |
| Jun 12 2024 | 0.14593 | 0.00782 | 5.66% | 0.13809 | 0.15067 | 0.13458 | 568,264,940.00 |
| Jun 11 2024 | 0.13811 | -0.00665 | -4.59% | 0.14475 | 0.14511 | 0.13356 | 420,467,812.00 |
| Jun 10 2024 | 0.14476 | -0.002 | -1.36% | 0.14651 | 0.14794 | 0.1432 | 210,768,814.00 |
| Jun 09 2024 | 0.14676 | 0.00082 | 0.56% | 0.14578 | 0.14917 | 0.14494 | 134,506,459.00 |
| Jun 08 2024 | 0.14594 | -0.00228 | -1.54% | 0.14761 | 0.14872 | 0.14347 | 227,000,132.00 |
| Jun 07 2024 | 0.14822 | -0.012 | -7.49% | 0.16012 | 0.16211 | 0.1399 | 411,741,927.00 |
| Jun 06 2024 | 0.16022 | -0.00312 | -1.91% | 0.16318 | 0.16567 | 0.15824 | 204,742,088.00 |
| Jun 05 2024 | 0.16334 | 0.00188 | 1.16% | 0.16235 | 0.16484 | 0.1612 | 280,521,825.00 |
| Jun 04 2024 | 0.16146 | 0.00323 | 2.04% | 0.15846 | 0.16188 | 0.157 | 161,362,314.00 |
| Jun 03 2024 | 0.15823 | 0.00108 | 0.69% | 0.15697 | 0.1635 | 0.1557 | 301,346,753.00 |
| Jun 02 2024 | 0.15715 | -0.003 | -1.87% | 0.16022 | 0.16124 | 0.15458 | 119,752,554.00 |
| Jun 01 2024 | 0.16015 | 0.00105 | 0.66% | 0.15902 | 0.16163 | 0.15826 | 117,894,610.00 |
| May 31 2024 | 0.1591 | -0.00052 | -0.33% | 0.15903 | 0.16249 | 0.15419 | 259,183,954.00 |
| May 30 2024 | 0.15962 | -0.00397 | -2.43% | 0.16422 | 0.1655 | 0.15633 | 449,969,878.00 |
| May 29 2024 | 0.16359 | -0.001659 | -1.00% | 0.16496 | 0.17071 | 0.16205 | 429,393,404.00 |
| May 28 2024 | 0.165249 | -0.003911 | -2.31% | 0.168508 | 0.169724 | 0.16135 | 370,317,589.00 |
| May 27 2024 | 0.16916 | 0.00293 | 1.76% | 0.16654 | 0.17353 | 0.16406 | 340,377,915.00 |
| May 26 2024 | 0.16623 | -0.0061 | -3.54% | 0.17483 | 0.17485 | 0.16538 | 375,542,454.00 |
| May 25 2024 | 0.17233 | 0.00858 | 5.24% | 0.16339 | 0.17289 | 0.16262 | 357,057,608.00 |
| May 24 2024 | 0.16375 | 0.00436 | 2.74% | 0.1592 | 0.1733 | 0.15511 | 806,764,085.00 |
| May 23 2024 | 0.15939 | -0.00658 | -3.96% | 0.16671 | 0.1694 | 0.15168 | 582,946,768.00 |
| May 22 2024 | 0.16597 | -0.00454 | -2.66% | 0.17059 | 0.1748 | 0.16169 | 575,093,113.00 |
| May 21 2024 | 0.17051 | 0.00464 | 2.80% | 0.16493 | 0.17494 | 0.16063 | 831,757,707.00 |
| May 20 2024 | 0.16587 | 0.01703 | 11.44% | 0.14927 | 0.16618 | 0.14771 | 452,287,335.00 |
| May 19 2024 | 0.14884 | -0.00421 | -2.75% | 0.15278 | 0.15605 | 0.14729 | 192,726,482.00 |
| May 18 2024 | 0.15305 | -0.00234 | -1.51% | 0.15514 | 0.15697 | 0.15129 | 163,835,841.00 |
| May 17 2024 | 0.15539 | 0.00575 | 3.84% | 0.14963 | 0.15678 | 0.14912 | 355,888,067.00 |
| May 16 2024 | 0.14964 | -0.00637 | -4.08% | 0.15604 | 0.15937 | 0.14868 | 405,392,763.00 |
| May 15 2024 | 0.15601 | 0.01066 | 7.33% | 0.14616 | 0.15699 | 0.14519 | 618,906,236.00 |
| May 14 2024 | 0.14535 | -0.00285 | -1.92% | 0.14792 | 0.1551 | 0.14418 | 686,358,440.00 |
| May 13 2024 | 0.1482 | 0.00708 | 5.02% | 0.1406 | 0.15738 | 0.13578 | 826,887,694.00 |
| May 12 2024 | 0.14112 | -0.00172 | -1.20% | 0.1432 | 0.14441 | 0.13952 | 176,233,903.00 |
| May 11 2024 | 0.14284 | -0.00121 | -0.84% | 0.14431 | 0.14625 | 0.14244 | 109,348,309.00 |
| May 10 2024 | 0.14405 | -0.00801 | -5.27% | 0.15157 | 0.1539 | 0.14221 | 381,821,465.00 |
| May 09 2024 | 0.15206 | 0.00872 | 6.08% | 0.14343 | 0.15431 | 0.14332 | 366,621,706.00 |
| May 08 2024 | 0.14334 | -0.0071 | -4.72% | 0.1503 | 0.15196 | 0.14201 | 362,818,145.00 |
| May 07 2024 | 0.15044 | -0.00622 | -3.97% | 0.15693 | 0.1599 | 0.14926 | 429,975,380.00 |
| May 06 2024 | 0.15666 | -0.00384 | -2.39% | 0.16137 | 0.16905 | 0.15405 | 574,956,253.00 |
| May 05 2024 | 0.1605 | 0.00039 | 0.24% | 0.16039 | 0.16354 | 0.15451 | 437,979,305.00 |
| May 04 2024 | 0.16011 | 0.01406 | 9.63% | 0.14622 | 0.1703 | 0.14595 | 942,658,148.00 |
| May 03 2024 | 0.14605 | 0.0138 | 10.43% | 0.13189 | 0.1482 | 0.13115 | 483,288,584.00 |
| May 02 2024 | 0.13225 | 0.00191 | 1.47% | 0.13001 | 0.13448 | 0.12394 | 526,250,660.00 |
| May 01 2024 | 0.13034 | -0.00348 | -2.60% | 0.13319 | 0.13381 | 0.11984 | 966,653,711.00 |
| Apr 30 2024 | 0.13382 | -0.00968 | -6.75% | 0.1432 | 0.14597 | 0.12902 | 559,649,189.00 |
| Apr 29 2024 | 0.1435 | -0.00326 | -2.22% | 0.1488 | 0.1488 | 0.13963 | 664,905,108.00 |
| Apr 28 2024 | 0.14676 | -0.00099 | -0.67% | 0.1476 | 0.15101 | 0.14593 | 124,245,839.00 |
| Apr 27 2024 | 0.14775 | -0.0001 | -0.07% | 0.14813 | 0.14963 | 0.14305 | 235,888,311.00 |
| Apr 26 2024 | 0.14785 | -0.00362 | -2.39% | 0.15141 | 0.15178 | 0.14677 | 280,382,119.00 |
| Apr 25 2024 | 0.15147 | 0.00029 | 0.19% | 0.15142 | 0.15447 | 0.14746 | 304,472,612.00 |
| Apr 24 2024 | 0.15118 | -0.00875 | -5.47% | 0.16029 | 0.16449 | 0.14928 | 525,093,954.00 |
| Apr 23 2024 | 0.15993 | -0.00126 | -0.78% | 0.16095 | 0.16305 | 0.15691 | 341,249,039.00 |
| Apr 22 2024 | 0.16119 | 0.00295 | 1.86% | 0.16174 | 0.16351 | 0.15641 | 307,554,701.00 |
| Apr 21 2024 | 0.15824 | -0.00437 | -2.69% | 0.16085 | 0.16597 | 0.15507 | 428,382,323.00 |
| Apr 20 2024 | 0.16261 | 0.00647 | 4.14% | 0.15534 | 0.16513 | 0.15068 | 604,583,473.00 |
| Apr 19 2024 | 0.15614 | 0.00434 | 2.86% | 0.15166 | 0.15719 | 0.13889 | 803,540,684.00 |
| Apr 18 2024 | 0.1518 | 0.00407 | 2.76% | 0.14814 | 0.1584 | 0.14096 | 659,123,116.00 |
| Apr 17 2024 | 0.14773 | -0.00815 | -5.23% | 0.15543 | 0.15876 | 0.14424 | 620,649,059.00 |
| Apr 16 2024 | 0.15588 | -0.00569 | -3.52% | 0.16054 | 0.16254 | 0.14633 | 748,901,307.00 |
| Apr 15 2024 | 0.16157 | -0.00116 | -0.71% | 0.16084 | 0.16916 | 0.1504 | 1,209,688,242.00 |
| Apr 14 2024 | 0.16273 | 0.00858 | 5.57% | 0.15425 | 0.16507 | 0.14369 | 1,321,120,228.00 |
| Apr 13 2024 | 0.15415 | -0.02054 | -11.76% | 0.17391 | 0.17603 | 0.13121 | 2,003,822,216.00 |
| Apr 12 2024 | 0.17469 | -0.01942 | -10.00% | 0.195275 | 0.20138 | 0.161 | 1,156,250,915.00 |
| Apr 11 2024 | 0.19411 | -0.00548 | -2.75% | 0.1984 | 0.2036 | 0.18976 | 545,585,379.00 |
| Apr 10 2024 | 0.19959 | 0.01092 | 5.79% | 0.18958 | 0.20216 | 0.17991 | 772,698,524.00 |
| Apr 09 2024 | 0.18867 | -0.01416 | -6.98% | 0.20266 | 0.20347 | 0.185634 | 736,271,744.00 |
| Apr 08 2024 | 0.20283 | 0.00324 | 1.62% | 0.19829 | 0.209 | 0.19548 | 661,704,321.00 |
| Apr 07 2024 | 0.19959 | 0.01382 | 7.44% | 0.18583 | 0.212 | 0.18547 | 853,879,603.00 |
| Apr 06 2024 | 0.18577 | 0.00763 | 4.28% | 0.1768 | 0.18787 | 0.17649 | 586,281,581.00 |
| Apr 05 2024 | 0.17814 | -0.00124 | -0.69% | 0.17894 | 0.18082 | 0.16755 | 803,935,573.00 |
| Apr 04 2024 | 0.17938 | 0.00314 | 1.78% | 0.17504 | 0.1885 | 0.17195 | 791,019,407.00 |
| Apr 03 2024 | 0.17624 | -0.00619 | -3.39% | 0.18393 | 0.18759 | 0.1701 | 1,100,309,292.00 |
| Apr 02 2024 | 0.18243 | -0.02415 | -11.69% | 0.20435 | 0.20524 | 0.18001 | 1,472,618,931.00 |
| Apr 01 2024 | 0.20658 | -0.0136 | -6.18% | 0.2194 | 0.21954 | 0.197 | 1,088,753,722.00 |
| Mar 31 2024 | 0.22018 | 0.02014 | 10.07% | 0.1998 | 0.22429 | 0.19926 | 770,155,188.00 |
| Mar 30 2024 | 0.20004 | -0.01312 | -6.16% | 0.21191 | 0.21699 | 0.19647 | 752,543,496.00 |
| Mar 29 2024 | 0.21316 | -0.00636 | -2.90% | 0.22137 | 0.22484 | 0.20781 | 1,010,037,040.00 |
| Mar 28 2024 | 0.21952 | 0.02955 | 15.56% | 0.1894 | 0.22899 | 0.18911 | 2,172,503,995.00 |
| Mar 27 2024 | 0.18997 | 0.00802 | 4.41% | 0.18153 | 0.19151 | 0.17883 | 1,536,958,854.00 |
| Mar 26 2024 | 0.18195 | 0.00672 | 3.83% | 0.17486 | 0.18715 | 0.174 | 965,701,065.00 |
| Mar 25 2024 | 0.17523 | -0.0012 | -0.68% | 0.176177 | 0.18689 | 0.17001 | 1,784,605,183.00 |
| Mar 24 2024 | 0.17643 | 0.01449 | 8.95% | 0.16225 | 0.180 | 0.162 | 1,094,890,802.00 |
| Mar 23 2024 | 0.16194 | 0.01045 | 6.90% | 0.1525 | 0.17514 | 0.15168 | 1,019,089,405.00 |
| Mar 22 2024 | 0.15149 | -0.00442 | -2.83% | 0.155 | 0.16506 | 0.14523 | 1,052,380,200.00 |
| Mar 21 2024 | 0.15591 | 0.004 | 2.63% | 0.15064 | 0.1599 | 0.1466 | 1,082,264,826.00 |
| Mar 20 2024 | 0.15191 | 0.0229 | 17.75% | 0.12917 | 0.15332 | 0.12275 | 1,420,894,330.00 |
| Mar 19 2024 | 0.12901 | -0.01505 | -10.45% | 0.14376 | 0.14522 | 0.12517 | 1,324,718,894.00 |
