DOGEUSD

Dogecoin (DOGEUSD)

DOGEUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2022 0.09855 0.00286 2.99% 0.09573 0.09919 0.09471 247,106,261.00
Dec 07 2022 0.09569 -0.0045 -4.49% 0.09554 0.09678 0.09409 227,448,111.00
Dec 06 2022 0.10019 -0.00133 -1.31% 0.1016 0.10278 0.098 334,049,482.00
Dec 05 2022 0.10152 -0.00267 -2.56% 0.104 0.11172 0.09926 512,423,801.00
Dec 04 2022 0.10419 0.00464 4.66% 0.09975 0.10574 0.09973 385,210,134.00
Dec 03 2022 0.09955 -0.00253 -2.48% 0.1019 0.10312 0.09809 410,839,060.00
Dec 02 2022 0.10208 0.00042 0.41% 0.10168 0.10361 0.09671 443,559,950.00
Dec 01 2022 0.10166 -0.00508 -4.76% 0.10769 0.10769 0.10019 510,901,012.00
Nov 30 2022 0.10674 0.00526 5.18% 0.10189 0.10988 0.09937 880,249,224.00
Nov 29 2022 0.10148 0.00633 6.65% 0.09491 0.10578 0.09357 853,230,856.00
Nov 28 2022 0.09515 -0.00328 -3.33% 0.0991 0.09963 0.09053 833,017,220.00
Nov 27 2022 0.09843 0.00958 10.78% 0.08898 0.10784 0.08877 1,133,294,952.00
Nov 26 2022 0.08885 -0.00049 -0.55% 0.08923 0.09548 0.08707 597,800,287.00
Nov 25 2022 0.08934 0.00792 9.73% 0.08136 0.09159 0.08046 534,316,193.00
Nov 24 2022 0.08142 -0.00045 -0.55% 0.08189 0.08414 0.0804 208,244,840.00
Nov 23 2022 0.08187 0.00724 9.70% 0.07867 0.08343 0.07768 329,886,386.00
Nov 22 2022 0.07463 0.00 0.00% 0.07463 0.07463 0.07463 0.00
Nov 21 2022 0.07463 -0.00234 -3.04% 0.07685 0.0773 0.0714 470,144,244.00
Nov 20 2022 0.07697 -0.00746 -8.84% 0.08442 0.08574 0.07623 321,783,457.00
Nov 19 2022 0.08443 -0.00017 -0.20% 0.08471 0.0849 0.08295 128,488,209.00
Nov 18 2022 0.0846 -0.00001 -0.01% 0.08463 0.0867 0.08349 192,865,391.00
Nov 17 2022 0.08461 -0.00099 -1.16% 0.08545 0.08723 0.0824 275,339,797.00
Nov 16 2022 0.0856 -0.00142 -1.63% 0.08715 0.09103 0.08329 329,803,778.00
Nov 15 2022 0.08702 0.00132 1.54% 0.08562 0.08895 0.08469 358,135,454.00
Nov 14 2022 0.0857 0.00094 1.11% 0.08511 0.09123 0.0791 618,750,623.00
Nov 13 2022 0.08476 -0.00319 -3.63% 0.08776 0.09139 0.08261 576,464,340.00
Nov 12 2022 0.08795 0.00313 3.69% 0.08513 0.09488 0.07828 844,650,159.00
Nov 11 2022 0.08482 -0.00481 -5.37% 0.0896 0.093 0.07981 630,920,231.00
Nov 10 2022 0.08963 0.01569 21.22% 0.0738 0.094 0.07292 535,268,023.00
Nov 09 2022 0.07394 -0.01452 -16.41% 0.08791 0.09201 0.07035 956,355,917.00
Nov 08 2022 0.08846 -0.0228 -20.49% 0.11233 0.11251 0.0775 1,128,206,850.00
Nov 07 2022 0.11126 -0.0035 -3.05% 0.11465 0.11907 0.10776 687,652,898.00
Nov 06 2022 0.11476 -0.00956 -7.69% 0.12445 0.12771 0.11194 534,168,362.00
Nov 05 2022 0.12432 -0.00184 -1.46% 0.1268 0.1359 0.12034 822,482,568.00
Nov 04 2022 0.12616 0.00366 2.99% 0.12228 0.12916 0.11545 1,543,396,048.00
Nov 03 2022 0.1225 -0.00501 -3.93% 0.12704 0.13698 0.11953 1,247,136,490.00
Nov 02 2022 0.12751 -0.01486 -10.44% 0.14176 0.148 0.12177 1,847,695,175.00
Nov 01 2022 0.14237 0.01556 12.27% 0.1264 0.1588 0.12442 2,360,773,685.00
Oct 31 2022 0.12681 0.00926 7.88% 0.11783 0.1316 0.11388 1,691,212,771.00
Oct 30 2022 0.11755 -0.00421 -3.46% 0.12147 0.1437 0.11112 1,863,133,889.00
Oct 29 2022 0.12176 0.03804 45.44% 0.0837 0.15162 0.08268 2,939,031,117.00
Oct 28 2022 0.08372 0.00682 8.87% 0.07684 0.08857 0.0725 1,334,961,510.00
Oct 27 2022 0.0769 0.00403 5.53% 0.0724 0.08557 0.07174 1,220,832,694.00
Oct 26 2022 0.07287 0.00991 15.74% 0.06316 0.07368 0.06261 630,253,341.00
Oct 25 2022 0.06296 0.0035 5.89% 0.05937 0.065 0.05915 294,104,773.00
Oct 24 2022 0.05946 -0.00093 -1.54% 0.06036 0.06092 0.05867 110,621,016.00
Oct 23 2022 0.06039 0.00067 1.12% 0.05984 0.06048 0.05867 90,289,776.00
Oct 22 2022 0.05972 0.00039 0.66% 0.0594 0.05991 0.05911 78,718,104.00
Oct 21 2022 0.05933 -0.00012 -0.20% 0.05938 0.05951 0.0572 131,060,753.00
Oct 20 2022 0.05945 0.00075 1.28% 0.05864 0.06038 0.05824 301,179,402.00
Oct 19 2022 0.0587 -0.00108 -1.81% 0.05986 0.06079 0.05821 206,674,136.00
Oct 18 2022 0.05978 -0.00015 -0.25% 0.0601 0.06112 0.05853 138,994,250.00
Oct 17 2022 0.05993 0.00104 1.77% 0.05891 0.06019 0.05855 79,513,101.00
Oct 16 2022 0.05889 0.00035 0.60% 0.05864 0.05946 0.05846 62,091,416.00
Oct 15 2022 0.05854 -0.00013 -0.22% 0.05868 0.0598 0.05797 87,442,097.00
Oct 14 2022 0.05867 -0.00099 -1.66% 0.05968 0.06101 0.05806 157,648,646.00
Oct 13 2022 0.05966 -0.00017 -0.28% 0.0598 0.0604 0.05511 260,203,055.00
Oct 12 2022 0.05983 -0.00042 -0.70% 0.06023 0.06099 0.05927 106,377,346.00
Oct 11 2022 0.06025 0.00088 1.48% 0.05892 0.06087 0.05752 200,639,225.00
Oct 10 2022 0.05937 -0.00278 -4.47% 0.06212 0.06252 0.0592 211,252,849.00
Oct 09 2022 0.06215 0.00052 0.84% 0.06162 0.0624 0.06117 92,435,995.00
Oct 08 2022 0.06163 -0.00077 -1.23% 0.06226 0.06267 0.06121 95,053,627.00
Oct 07 2022 0.0624 -0.00104 -1.64% 0.06342 0.06384 0.06134 206,320,146.00
Oct 06 2022 0.06344 -0.00138 -2.13% 0.06482 0.06688 0.06284 292,408,332.00
Oct 05 2022 0.06482 -0.00103 -1.56% 0.066 0.06688 0.06264 347,138,364.00
Oct 04 2022 0.06585 0.00553 9.17% 0.06035 0.0665 0.05993 475,435,966.00
Oct 03 2022 0.06032 0.00109 1.84% 0.05907 0.06058 0.0588 139,009,433.00
Oct 02 2022 0.05923 -0.00137 -2.26% 0.06058 0.06096 0.05882 105,754,383.00
Oct 01 2022 0.0606 -0.00109 -1.77% 0.0616 0.06314 0.06026 218,731,750.00
Sep 30 2022 0.06169 0.00096 1.58% 0.06084 0.06225 0.05968 192,528,494.00
Sep 29 2022 0.06073 0.00013 0.21% 0.06059 0.06108 0.05927 97,196,060.00
Sep 28 2022 0.0606 0.00 0.00% 0.0606 0.0606 0.0606 0.00
Sep 27 2022 0.0606 -0.00055 -0.90% 0.06104 0.06307 0.05975 260,503,678.00
Sep 26 2022 0.06115 0.00003 0.05% 0.06105 0.06187 0.05978 180,263,836.00
Sep 25 2022 0.06112 -0.00202 -3.20% 0.06325 0.06389 0.06006 190,648,370.00
Sep 24 2022 0.06314 -0.00021 -0.33% 0.06358 0.06832 0.06246 447,163,349.00
Sep 23 2022 0.06335 0.00377 6.33% 0.05967 0.06432 0.0592 532,850,497.00
Sep 22 2022 0.05958 0.00226 3.94% 0.05729 0.06011 0.05684 249,557,860.00
Sep 21 2022 0.05732 -0.00109 -1.87% 0.05824 0.06094 0.05607 373,339,916.00
Sep 20 2022 0.05841 -0.00018 -0.31% 0.05861 0.06063 0.05759 290,188,925.00
Sep 19 2022 0.05859 0.00114 1.98% 0.05753 0.05885 0.05589 195,142,756.00
Sep 18 2022 0.05745 -0.00477 -7.67% 0.06217 0.06221 0.05635 141,510,415.00
Sep 17 2022 0.06222 0.00178 2.95% 0.06047 0.06241 0.06024 200,593,896.00
Sep 16 2022 0.06044 0.00183 3.12% 0.05869 0.06055 0.05817 244,267,916.00
Sep 15 2022 0.05861 -0.00252 -4.12% 0.06117 0.06124 0.05851 242,491,313.00
Sep 14 2022 0.06113 0.00151 2.53% 0.0596 0.06156 0.05918 258,726,888.00
Sep 13 2022 0.05962 -0.00432 -6.76% 0.06392 0.06416 0.05923 225,352,857.00
Sep 12 2022 0.06394 0.00027 0.42% 0.06367 0.06544 0.06261 167,345,120.00
Sep 11 2022 0.06367 -0.00109 -1.68% 0.06471 0.06533 0.06263 180,564,978.00
Sep 10 2022 0.06476 0.00081 1.27% 0.06379 0.06557 0.06316 244,238,462.00
Your Recent History
GDAX
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:20221209 07:00:22