DOGEUSD

Dogecoin Historical Data - DOGEUSD

Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEUSD Crypto 32,214,070,018 Scrypt
  Price Change Price Change % Current Price Bid Price Offer
0.0112 4.75% 0.2469 0.2467 0.2469
Open Price High Price Low Price Prev. Close 52 Week Range
0.2357 0.2477 0.2218 0.2357 0.002259 - 0.750
Exchange Last Trade Size Trade Price Currency
GDAX 13:04:50 36.30 0.2469 USD
Price x Volume Volume Base Symbol Related Pairs
68,432,916.39 290,647,645.18 DOGE DOGEEUR DOGEGBP DOGEBTC

DOGEUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.30970.31410.163409,642,732.38-0.0628-20.28%
1 Month0.353340.4490.163229,639,534.75-0.10644-30.12%
3 Months0.0538290.7500.05356375,456,662.530.193071358.67%
6 Months0.003790.7500.0031433,222,327.060.243116,414.51%
1 Year0.0024580.7500.002259242,302,333.660.2444429,944.75%
3 Years0.0026533.310.001307,203,405.050.2442479,206.45%
5 Years0.0002833.310.0001952,370,173,150.630.24661787,199.34%

DOGEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 0.21968 0.02988 15.74% 0.1874 0.22341 0.1805 211,789,142.00
Jun 22 2021 0.1898 0.0136 7.72% 0.1768 0.2175 0.163 964,092,110.00
Jun 21 2021 0.1762 -0.1047 -37.27% 0.2806 0.2811 0.1643 1,071,508,517.00
Jun 20 2021 0.2809 -0.0055 -1.92% 0.2868 0.2896 0.255 230,672,234.00
Jun 19 2021 0.2864 -0.0067 -2.29% 0.2924 0.298 0.286 78,030,846.00
Jun 18 2021 0.2931 -0.0127 -4.15% 0.3058 0.3078 0.2799 228,419,721.00
Jun 17 2021 0.3058 -0.0014 -0.46% 0.3097 0.3141 0.3028 82,986,555.00
Jun 16 2021 0.3072 -0.013772 -4.29% 0.3188 0.3213 0.3051 108,941,814.00
Jun 15 2021 0.320972 -0.006628 -2.02% 0.3277 0.330842 0.31655 29,286,652.00
Jun 14 2021 0.3276 0.0049 1.52% 0.3273 0.3377 0.3196 129,223,320.00
Jun 13 2021 0.3227 0.0105 3.36% 0.3112 0.3306 0.3077 109,989,159.00
Jun 12 2021 0.3122 -0.007327 -2.29% 0.31764 0.3192 0.3011 150,194,831.00
Jun 11 2021 0.319527 -0.008473 -2.58% 0.3249 0.333761 0.31069 124,319,798.00
Jun 10 2021 0.328 -0.0166 -4.82% 0.3444 0.3743 0.3228 250,120,420.00
Jun 09 2021 0.3446 0.0169 5.16% 0.3247 0.3548 0.3125 363,618,840.00
Jun 08 2021 0.3277 -0.005475 -1.64% 0.3349 0.3422 0.2959 545,401,447.00
Jun 07 2021 0.333175 -0.038035 -10.25% 0.371297 0.382 0.330 92,604,762.00
Jun 06 2021 0.37121 -0.00033 -0.09% 0.37117 0.378 0.36652 37,696,742.00
Jun 05 2021 0.37154 -0.009143 -2.40% 0.37512 0.39555 0.360 99,509,436.00
Jun 04 2021 0.380683 -0.017532 -4.40% 0.400662 0.402 0.35087 198,292,941.00
Jun 03 2021 0.398215 -0.025948 -6.12% 0.426766 0.44119 0.3769 219,646,240.00
Jun 02 2021 0.424163 0.046471 12.30% 0.369 0.449 0.35128 378,378,021.00
Jun 01 2021 0.377692 0.050714 15.51% 0.32712 0.38508 0.31069 262,934,652.00
May 31 2021 0.326978 0.023715 7.82% 0.30283 0.330 0.294051 68,389,301.00
May 30 2021 0.303263 -0.001252 -0.41% 0.29777 0.310736 0.28715 60,213,335.00
May 29 2021 0.304515 -0.005778 -1.86% 0.311633 0.31884 0.280271 118,732,925.00
May 28 2021 0.310293 -0.023777 -7.12% 0.33246 0.347662 0.3012 119,799,782.00
May 27 2021 0.33407 -0.02022 -5.71% 0.35334 0.35362 0.327 95,113,418.00
May 26 2021 0.35429 0.008369 2.42% 0.345082 0.366755 0.337143 140,873,475.00
May 25 2021 0.345921 -0.022119 -6.01% 0.365741 0.38072 0.323 194,464,058.00
May 24 2021 0.36804 0.061044 19.88% 0.309643 0.375999 0.29573 262,726,344.00
May 23 2021 0.306996 -0.037455 -10.87% 0.344 0.35079 0.247099 364,182,307.00
May 22 2021 0.344451 -0.011544 -3.24% 0.3588 0.362916 0.31726 142,589,864.00
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.

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

P: V: D:20210624 18:04:54