DOGEUSD

Dogecoin Historical Data - DOGEUSD

Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEUSD Crypto 20,524,167,237 Scrypt
  Price Change Price Change % Current Price Bid Price Offer
-0.0013 -0.84% 0.1538 0.1538 0.1539
Open Price High Price Low Price Prev. Close 52 Week Range
0.1545 0.1577 0.1538 0.1551 0.00725 - 0.750
Exchange Last Trade Size Trade Price Currency
BTRX 19:38:45 42.88 0.15307 USD
Price x Volume Volume Base Symbol Related Pairs
4,973,185.18 31,917,091.80 DOGE DOGEEUR DOGEGBP DOGEBTC

DOGEUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.17080.21510.1543602,928,813.61-0.017-9.95%
1 Month0.1842350.21510.1371347,823,837.01-0.030435-16.52%
3 Months0.30430.30790.135372,522,118.84-0.1505-49.46%
6 Months0.17120.35190.033432,924,474.56-0.0174-10.16%
1 Year0.0090770.7500.00725421,541,268.010.1447231,594.39%
3 Years0.0020490.7500.001305,877,333.170.1517517,405.37%
5 Years0.0002083.310.0001952,320,476,959.210.15359273,728.73%

DOGEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 0.1554 -0.0068 -4.19% 0.1618 0.174427 0.1543 310,037,460.00
Jan 19 2022 0.1622 -0.0031 -1.88% 0.1653 0.1696 0.1591 357,484,217.00
Jan 18 2022 0.1653 -0.0063 -3.67% 0.1703 0.17413 0.1617 272,603,881.00
Jan 17 2022 0.1716 -0.0054 -3.05% 0.1774 0.1784 0.1657 439,455,067.00
Jan 16 2022 0.177 -0.0082 -4.43% 0.1835 0.1848 0.1734 399,124,738.00
Jan 15 2022 0.1852 0.0016 0.87% 0.1821 0.1948 0.1817 584,005,159.00
Jan 14 2022 0.1836 0.0104 6.00% 0.1708 0.2151 0.1704 1,857,791,170.00
Jan 13 2022 0.1732 0.0122 7.58% 0.1619 0.1771 0.1613 788,546,653.00
Jan 12 2022 0.161 0.0075 4.89% 0.155 0.163 0.1513 319,352,057.00
Jan 11 2022 0.1535 0.0105 7.34% 0.1426 0.1673 0.1417 456,421,555.00
Jan 10 2022 0.143 -0.0075 -4.98% 0.1509 0.1522 0.1371 269,721,354.00
Jan 09 2022 0.1505 -0.0007 -0.46% 0.1503 0.1539 0.1486 156,773,968.00
Jan 08 2022 0.1512 -0.0031 -2.01% 0.1548 0.1579 0.1463 231,724,762.00
Jan 07 2022 0.1543 -0.0057 -3.56% 0.1599 0.16004 0.1491 327,261,047.00
Jan 06 2022 0.160 0.0005 0.31% 0.1589 0.1621 0.1539 232,560,185.00
Jan 05 2022 0.1595 -0.009 -5.34% 0.1681 0.1711 0.1482 281,273,535.00
Jan 04 2022 0.1685 -0.0016 -0.94% 0.1703 0.1726 0.1666 175,812,887.00
Jan 03 2022 0.1701 -0.0042 -2.41% 0.1738 0.1741 0.1675 193,530,129.00
Jan 02 2022 0.1743 0.0015 0.87% 0.1731 0.1763 0.1705 108,409,661.00
Jan 01 2022 0.1728 0.0023 1.35% 0.1704 0.1738 0.1696 126,121,813.00
Dec 31 2021 0.1705 -0.0007 -0.41% 0.1719 0.176 0.1661 245,445,915.00
Dec 30 2021 0.1712 0.0033 1.97% 0.1677 0.1758 0.1652 179,472,446.00
Dec 29 2021 0.1679 -0.0068 -3.89% 0.174 0.1775 0.1664 204,945,205.00
Dec 28 2021 0.1747 -0.0138 -7.32% 0.18654 0.1876 0.1717 267,753,833.00
Dec 27 2021 0.1885 -0.0014 -0.74% 0.1902 0.1929 0.1867 182,390,958.00
Dec 26 2021 0.1899 -0.0018 -0.94% 0.1908 0.1925 0.1851 173,830,437.00
Dec 25 2021 0.1917 0.0054 2.90% 0.1856 0.1958 0.1854 244,241,013.00
Dec 24 2021 0.1863 0.0033 1.80% 0.184235 0.1957 0.1793 352,976,319.00
Dec 23 2021 0.183 0.009901 5.72% 0.1735 0.1848 0.171005 187,470,817.00
Dec 22 2021 0.173099 0.001899 1.11% 0.171 0.1801 0.1698 187,008,704.00
Dec 21 2021 0.1712 0.0041 2.45% 0.16771 0.1725 0.1658 163,311,839.00
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:20220121 01:38:57