DOGEUSD

Dogecoin Historical Data - DOGEUSD

Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEUSD Crypto 14,528,423,113 Scrypt
  Price Change Price Change % Current Price Bid Price Offer
0.01578 17.76% 0.10468 0.10466 0.10469
Open Price High Price Low Price Prev. Close 52 Week Range
0.08901 0.10784 0.08877 0.08885 0.030 - 0.2282
Exchange Last Trade Size Trade Price Currency
GDAX 05:37:14 28,593.00 0.10464 USD
Price x Volume Volume Base Symbol Related Pairs
57,072,481.04 583,150,242.15 DOGE DOGEEUR DOGEGBP DOGEBTC

DOGEUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.084450.095480.0714418,387,402.480.0202323.96%
1 Month0.122580.15880.07035906,692,887.36-0.0179-14.60%
3 Months0.062720.15880.05511527,153,860.540.0419666.90%
6 Months0.07830.15880.049062422,408,891.600.0263833.69%
1 Year0.20190.22820.030378,969,574.29-0.09722-48.15%
3 Years0.002220.7500.001274,784,567.840.102464,614.74%
5 Years0.0019913.310.0011,595,726,864.760.1026895,156.79%

DOGEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2022 0.08898 -0.00091 -1.01% 0.08926 0.09548 0.08707 641,213,907.00
Nov 25 2022 0.08989 0.00853 10.48% 0.0813 0.09159 0.08046 604,137,135.00
Nov 24 2022 0.08136 -0.00045 -0.55% 0.08181 0.08451 0.0804 230,467,121.00
Nov 23 2022 0.08181 0.0036 4.60% 0.07869 0.08343 0.07768 407,192,979.00
Nov 22 2022 0.07821 0.00363 4.87% 0.0749 0.07969 0.07257 198,588,301.00
Nov 21 2022 0.07458 -0.0026 -3.37% 0.07685 0.0773 0.0714 500,959,456.00
Nov 20 2022 0.07718 -0.00722 -8.55% 0.08445 0.08574 0.07623 346,152,914.00
Nov 19 2022 0.0844 -0.00016 -0.19% 0.08458 0.0849 0.08295 139,550,821.00
Nov 18 2022 0.08456 -0.00013 -0.15% 0.08472 0.0867 0.08349 210,049,745.00
Nov 17 2022 0.08469 -0.00077 -0.90% 0.08561 0.08723 0.08213 306,187,208.00
Nov 16 2022 0.08546 -0.00136 -1.57% 0.08702 0.09103 0.08329 357,842,170.00
Nov 15 2022 0.08682 0.00116 1.35% 0.08589 0.08895 0.08469 392,564,947.00
Nov 14 2022 0.08566 0.00105 1.24% 0.084799 0.09123 0.079076 666,206,636.00
Nov 13 2022 0.08461 -0.00333 -3.79% 0.08786 0.09139 0.08261 607,143,226.00
Nov 12 2022 0.08794 0.00338 4.00% 0.08497 0.09488 0.07828 940,652,182.00
Nov 11 2022 0.08456 -0.00488 -5.46% 0.08953 0.093 0.07981 717,178,268.00
Nov 10 2022 0.08944 0.01516 20.41% 0.07294 0.094 0.07292 815,815,210.00
Nov 09 2022 0.07428 -0.01431 -16.15% 0.08755 0.09201 0.07035 1,263,404,044.00
Nov 08 2022 0.08859 -0.02251 -20.26% 0.11206 0.11251 0.0775 1,470,915,142.00
Nov 07 2022 0.1111 -0.00356 -3.10% 0.11465 0.11907 0.10776 902,890,491.00
Nov 06 2022 0.11466 -0.01009 -8.09% 0.12419 0.12771 0.11194 589,474,792.00
Nov 05 2022 0.12475 -0.00125 -0.99% 0.12709 0.1359 0.12034 903,959,033.00
Nov 04 2022 0.126 0.00387 3.17% 0.12177 0.12916 0.11545 1,694,709,898.00
Nov 03 2022 0.12213 -0.00591 -4.62% 0.12702 0.13698 0.11953 1,352,405,800.00
Nov 02 2022 0.12804 -0.01419 -9.98% 0.14146 0.148 0.12177 2,147,992,115.00
Nov 01 2022 0.14223 0.01466 11.49% 0.12769 0.1588 0.12442 2,780,813,533.00
Oct 31 2022 0.12757 0.00987 8.39% 0.11783 0.1316 0.11388 2,035,171,530.00
Oct 30 2022 0.1177 -0.00164 -1.37% 0.12258 0.1437 0.11112 2,163,762,227.00
Oct 29 2022 0.11934 0.03529 41.99% 0.08422 0.15162 0.08268 3,336,470,369.00
Oct 28 2022 0.08405 0.00659 8.51% 0.07726 0.08857 0.0725 1,456,073,150.00
Oct 27 2022 0.07746 0.00464 6.37% 0.07266 0.08557 0.07174 1,391,617,548.00
See More Historical Prices »
Your Recent History
COIN
DOGEUSD
Dogecoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221127 11:37:23