DOGEUSD

Dogecoin Historical Data - DOGEUSD

Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEUSD Crypto 8,709,835,676 Scrypt
  Price Change Price Change % Current Price Bid Price Offer
-0.00106 -1.59% 0.06581 0.06581 0.06585
Open Price High Price Low Price Prev. Close 52 Week Range
0.06686 0.06932 0.06504 0.06687 0.030 - 0.3519
Exchange Last Trade Size Trade Price Currency
GDAX 11:28:44 11,687.50 0.06582 USD
Price x Volume Volume Base Symbol Related Pairs
14,163,635.81 210,810,774.88 DOGE DOGEEUR DOGEGBP DOGEBTC

DOGEUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.057020.069880.049062528,679,977.360.0087915.42%
1 Month0.08110.08940.049062391,585,809.45-0.01529-18.85%
3 Months0.140910.18010.030376,551,765.92-0.0751-53.30%
6 Months0.18560.21510.030342,312,541.26-0.11979-64.54%
1 Year0.26740.35190.030379,176,863.91-0.20159-75.39%
3 Years0.0033070.7500.001286,451,408.370.0625031,889.74%
5 Years0.0029583.310.0006261,898,753,560.940.0628522,124.93%

DOGEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.06762 0.00355 5.54% 0.06425 0.06853 0.06388 341,743,007.00
Jun 23 2022 0.06407 0.00271 4.42% 0.06168 0.0647 0.06152 327,415,609.00
Jun 22 2022 0.06136 -0.00436 -6.63% 0.06556 0.06565 0.061 554,097,399.00
Jun 21 2022 0.06572 0.00536 8.88% 0.0598 0.06988 0.05891 758,294,324.00
Jun 20 2022 0.06036 0.0001 0.17% 0.0602 0.06133 0.05739 353,988,401.00
Jun 19 2022 0.06026 0.00721 13.59% 0.05255 0.06287 0.05108 832,151,587.00
Jun 18 2022 0.05305 -0.00399 -7.00% 0.05702 0.05783 0.049062 533,069,510.00
Jun 17 2022 0.05704 0.00218 3.97% 0.05472 0.05806 0.05454 379,683,565.00
Jun 16 2022 0.05486 -0.00868 -13.66% 0.06247 0.06249 0.05413 602,182,645.00
Jun 15 2022 0.06354 0.00813 14.67% 0.05522 0.06358 0.050324 722,490,706.00
Jun 14 2022 0.05541 0.00194 3.63% 0.05376 0.05837 0.04969 529,847,280.00
Jun 13 2022 0.05347 -0.01071 -16.69% 0.0637 0.06615 0.052278 700,475,828.00
Jun 12 2022 0.06418 -0.0055 -7.89% 0.06974 0.0703 0.0634 437,968,387.00
Jun 11 2022 0.06968 -0.00555 -7.38% 0.07518 0.07644 0.06783 407,714,273.00
Jun 10 2022 0.07523 -0.00409 -5.16% 0.07929 0.07969 0.07413 191,368,059.00
Jun 09 2022 0.07932 -0.00004 -0.05% 0.07918 0.08102 0.07882 165,131,626.00
Jun 08 2022 0.07936 -0.00102 -1.27% 0.08023 0.08157 0.07876 238,782,330.00
Jun 07 2022 0.08038 -0.0021 -2.55% 0.08231 0.0825 0.07764 378,453,259.00
Jun 06 2022 0.08248 0.00138 1.70% 0.08144 0.08468 0.08082 453,651,435.00
Jun 05 2022 0.0811 -0.00054 -0.66% 0.08183 0.08217 0.08053 224,598,952.00
Jun 04 2022 0.08164 0.00149 1.86% 0.08018 0.08246 0.07925 342,912,779.00
Jun 03 2022 0.08015 -0.00265 -3.20% 0.0825 0.0829 0.07921 220,379,765.00
Jun 02 2022 0.0828 0.0017 2.10% 0.0809 0.08309 0.0799 133,608,046.00
Jun 01 2022 0.0811 -0.0051 -5.92% 0.0859 0.0894 0.0789 266,066,363.00
May 31 2022 0.0862 -0.0013 -1.49% 0.0881 0.0885 0.083 288,747,705.00
May 30 2022 0.0875 0.005 6.06% 0.0826 0.0885 0.082 282,061,798.00
May 29 2022 0.0825 0.0008 0.98% 0.0817 0.0833 0.0798 119,367,573.00
May 28 2022 0.0817 0.0006 0.74% 0.0811 0.0833 0.0808 178,150,440.00
May 27 2022 0.0811 0.0028 3.58% 0.0783 0.090 0.0759 536,682,726.00
May 26 2022 0.0783 -0.0046 -5.55% 0.0831 0.0837 0.075 210,952,793.00
May 25 2022 0.0829 -0.0006 -0.72% 0.083619 0.084488 0.082 127,330,015.00
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:20220625 16:28:47