Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
DOGEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.15136 | -0.0085 | -5.32% | 0.16025 | 0.16449 | 0.14928 | 467,433,387.00 |
| Apr 23 2024 | 0.15986 | -0.00137 | -0.85% | 0.16102 | 0.16305 | 0.15691 | 300,584,970.00 |
| Apr 22 2024 | 0.16123 | 0.00298 | 1.88% | 0.15832 | 0.16351 | 0.15641 | 344,798,273.00 |
| Apr 21 2024 | 0.15825 | -0.00448 | -2.75% | 0.1613 | 0.16597 | 0.15507 | 367,146,136.00 |
| Apr 20 2024 | 0.16273 | 0.00668 | 4.28% | 0.15532 | 0.16513 | 0.15068 | 533,808,702.00 |
| Apr 19 2024 | 0.15605 | 0.00369 | 2.42% | 0.15183 | 0.15728 | 0.13889 | 721,337,736.00 |
| Apr 18 2024 | 0.15236 | 0.0046 | 3.11% | 0.14729 | 0.1584 | 0.14096 | 603,997,922.00 |
| Apr 17 2024 | 0.14776 | -0.00829 | -5.31% | 0.15517 | 0.15876 | 0.14424 | 552,018,250.00 |
| Apr 16 2024 | 0.15605 | -0.00519 | -3.22% | 0.16057 | 0.16254 | 0.14633 | 630,049,241.00 |
| Apr 15 2024 | 0.16124 | -0.00116 | -0.71% | 0.16084 | 0.16916 | 0.1504 | 1,074,422,872.00 |
| Apr 14 2024 | 0.1624 | 0.01003 | 6.58% | 0.15377 | 0.16507 | 0.14369 | 1,223,046,141.00 |
| Apr 13 2024 | 0.15237 | -0.02228 | -12.76% | 0.17375 | 0.17603 | 0.13121 | 1,688,547,494.00 |
| Apr 12 2024 | 0.17465 | -0.01934 | -9.97% | 0.1941 | 0.20138 | 0.161 | 1,017,367,020.00 |
| Apr 11 2024 | 0.19399 | -0.00569 | -2.85% | 0.1984 | 0.2036 | 0.18976 | 490,012,134.00 |
| Apr 10 2024 | 0.19968 | 0.01065 | 5.63% | 0.18845 | 0.20216 | 0.17991 | 668,933,933.00 |
| Apr 09 2024 | 0.18903 | -0.01358 | -6.70% | 0.20274 | 0.20347 | 0.18573 | 653,523,175.00 |
| Apr 08 2024 | 0.20261 | 0.00383 | 1.93% | 0.19829 | 0.209 | 0.19548 | 578,247,731.00 |
| Apr 07 2024 | 0.19878 | 0.01298 | 6.99% | 0.18571 | 0.20462 | 0.18547 | 765,129,236.00 |
| Apr 06 2024 | 0.1858 | 0.00853 | 4.81% | 0.17692 | 0.18787 | 0.17649 | 520,467,716.00 |
| Apr 05 2024 | 0.17727 | -0.00285 | -1.58% | 0.17924 | 0.18082 | 0.16755 | 738,528,309.00 |
| Apr 04 2024 | 0.18012 | 0.00497 | 2.84% | 0.17484 | 0.1885 | 0.17195 | 713,672,148.00 |
| Apr 03 2024 | 0.17515 | -0.00708 | -3.89% | 0.18333 | 0.18759 | 0.1701 | 977,309,201.00 |
| Apr 02 2024 | 0.18223 | -0.02307 | -11.24% | 0.20418 | 0.20524 | 0.18001 | 1,288,152,420.00 |
| Apr 01 2024 | 0.2053 | -0.01482 | -6.73% | 0.2194 | 0.21954 | 0.197 | 1,004,301,483.00 |
| Mar 31 2024 | 0.22012 | 0.02109 | 10.60% | 0.19975 | 0.22429 | 0.19926 | 711,263,715.00 |
| Mar 30 2024 | 0.19903 | -0.01418 | -6.65% | 0.21242 | 0.21699 | 0.19647 | 683,213,187.00 |
| Mar 29 2024 | 0.21321 | -0.00715 | -3.24% | 0.22106 | 0.22484 | 0.20781 | 935,931,702.00 |
| Mar 28 2024 | 0.22036 | 0.03032 | 15.95% | 0.18921 | 0.22899 | 0.18911 | 1,978,714,598.00 |
| Mar 27 2024 | 0.19004 | 0.00784 | 4.30% | 0.18129 | 0.19151 | 0.17883 | 1,410,815,022.00 |
| Mar 26 2024 | 0.1822 | 0.0069 | 3.94% | 0.17498 | 0.18715 | 0.174 | 847,271,011.00 |
| Mar 25 2024 | 0.1753 | -0.00132 | -0.75% | 0.17665 | 0.18689 | 0.17001 | 920,773,951.00 |
| Mar 24 2024 | 0.17662 | 0.01491 | 9.22% | 0.16243 | 0.180 | 0.162 | 946,339,890.00 |
| Mar 23 2024 | 0.16171 | 0.00854 | 5.58% | 0.15239 | 0.17514 | 0.15168 | 857,583,859.00 |
| Mar 22 2024 | 0.15317 | -0.00231 | -1.49% | 0.15467 | 0.16506 | 0.14523 | 953,712,968.00 |
| Mar 21 2024 | 0.15548 | 0.00354 | 2.33% | 0.15065 | 0.1599 | 0.1466 | 938,400,349.00 |
| Mar 20 2024 | 0.15194 | 0.02307 | 17.90% | 0.12943 | 0.15332 | 0.12275 | 1,275,290,846.00 |
| Mar 19 2024 | 0.12887 | -0.0144 | -10.05% | 0.14325 | 0.14522 | 0.12517 | 1,211,208,727.00 |
| Mar 18 2024 | 0.14327 | -0.01076 | -6.99% | 0.15306 | 0.15351 | 0.140 | 589,881,588.00 |
| Mar 17 2024 | 0.15403 | 0.01151 | 8.08% | 0.14374 | 0.15908 | 0.1366 | 721,185,514.00 |
| Mar 16 2024 | 0.14252 | -0.0207 | -12.68% | 0.16338 | 0.16527 | 0.138 | 787,975,636.00 |
| Mar 15 2024 | 0.16322 | -0.01404 | -7.92% | 0.17811 | 0.18138 | 0.15292 | 1,196,437,725.00 |
| Mar 14 2024 | 0.17726 | 0.00811 | 4.79% | 0.16922 | 0.19308 | 0.165 | 1,417,128,875.00 |
| Mar 13 2024 | 0.16915 | 0.0009 | 0.53% | 0.16745 | 0.1745 | 0.16496 | 539,048,411.00 |
| Mar 12 2024 | 0.16825 | -0.01384 | -7.60% | 0.18309 | 0.18361 | 0.15812 | 619,899,791.00 |
| Mar 11 2024 | 0.18209 | 0.01192 | 7.00% | 0.16967 | 0.18315 | 0.160 | 868,052,634.00 |
| Mar 10 2024 | 0.17017 | -0.00887 | -4.95% | 0.17939 | 0.17996 | 0.16546 | 545,408,334.00 |
| Mar 09 2024 | 0.17904 | 0.01403 | 8.50% | 0.16484 | 0.18575 | 0.1632 | 920,321,529.00 |
| Mar 08 2024 | 0.16501 | 0.00707 | 4.48% | 0.15683 | 0.17628 | 0.15525 | 1,130,909,453.00 |
| Mar 07 2024 | 0.15794 | 0.00001 | 0.01% | 0.15777 | 0.16245 | 0.1465 | 1,081,388,797.00 |
| Mar 06 2024 | 0.15793 | 0.00414 | 2.69% | 0.15429 | 0.17978 | 0.14631 | 1,575,541,844.00 |
| Mar 05 2024 | 0.15379 | -0.028 | -15.40% | 0.18145 | 0.20913 | 0.12563 | 3,058,449,441.00 |
| Mar 04 2024 | 0.18179 | 0.02758 | 17.88% | 0.1539 | 0.18687 | 0.14509 | 2,161,191,336.00 |
| Mar 03 2024 | 0.15421 | 0.01235 | 8.71% | 0.14146 | 0.1569 | 0.12312 | 1,489,440,596.00 |
| Mar 02 2024 | 0.14186 | 0.00254 | 1.82% | 0.13863 | 0.15126 | 0.13589 | 1,398,700,983.00 |
| Mar 01 2024 | 0.13932 | 0.02235 | 19.11% | 0.11767 | 0.14641 | 0.11723 | 1,763,694,236.00 |
| Feb 29 2024 | 0.11697 | 0.00065 | 0.56% | 0.11579 | 0.13508 | 0.11118 | 2,470,965,870.00 |
| Feb 28 2024 | 0.11632 | 0.01865 | 19.09% | 0.09761 | 0.12358 | 0.09422 | 2,024,815,795.00 |
| Feb 27 2024 | 0.09767 | 0.00825 | 9.23% | 0.08931 | 0.10073 | 0.08852 | 1,085,954,751.00 |
| Feb 26 2024 | 0.08942 | 0.00325 | 3.77% | 0.08604 | 0.0902 | 0.08417 | 327,336,817.00 |
| Feb 25 2024 | 0.08617 | 0.00003 | 0.03% | 0.08625 | 0.08679 | 0.0852 | 148,936,111.00 |
| Feb 24 2024 | 0.08614 | 0.00175 | 2.07% | 0.08461 | 0.08646 | 0.08382 | 150,043,027.00 |
| Feb 23 2024 | 0.08439 | 0.00025 | 0.30% | 0.08413 | 0.08553 | 0.08285 | 244,758,651.00 |
| Feb 22 2024 | 0.08414 | -0.00047 | -0.56% | 0.0845 | 0.08548 | 0.083 | 176,549,173.00 |
| Feb 21 2024 | 0.08461 | -0.00158 | -1.83% | 0.08611 | 0.0863 | 0.08197 | 230,787,508.00 |
| Feb 20 2024 | 0.08619 | -0.00327 | -3.66% | 0.08943 | 0.09156 | 0.08286 | 466,930,065.00 |
| Feb 19 2024 | 0.08946 | 0.00424 | 4.98% | 0.08518 | 0.0908 | 0.08503 | 378,341,524.00 |
| Feb 18 2024 | 0.08522 | 0.00164 | 1.96% | 0.08355 | 0.08575 | 0.08286 | 161,559,529.00 |
| Feb 17 2024 | 0.08358 | -0.00241 | -2.80% | 0.08592 | 0.08614 | 0.08192 | 208,866,895.00 |
| Feb 16 2024 | 0.08599 | 0.00065 | 0.76% | 0.08544 | 0.08802 | 0.084 | 256,375,926.00 |
| Feb 15 2024 | 0.08534 | -0.00022 | -0.26% | 0.08571 | 0.0883 | 0.08395 | 370,806,221.00 |
| Feb 14 2024 | 0.08556 | 0.00446 | 5.50% | 0.08106 | 0.08707 | 0.08051 | 366,743,339.00 |
| Feb 13 2024 | 0.0811 | -0.00118 | -1.43% | 0.08226 | 0.08304 | 0.07965 | 219,782,920.00 |
| Feb 12 2024 | 0.08228 | 0.00101 | 1.24% | 0.08123 | 0.08288 | 0.07945 | 211,875,569.00 |
| Feb 11 2024 | 0.08127 | -0.00019 | -0.23% | 0.0814 | 0.08363 | 0.08076 | 145,733,530.00 |
| Feb 10 2024 | 0.08146 | -0.00014 | -0.17% | 0.08167 | 0.0822 | 0.08036 | 76,652,418.00 |
| Feb 09 2024 | 0.0816 | 0.00174 | 2.18% | 0.07998 | 0.08222 | 0.07994 | 206,932,159.00 |
| Feb 08 2024 | 0.07986 | -0.00024 | -0.30% | 0.08019 | 0.08085 | 0.07957 | 99,747,705.00 |
| Feb 07 2024 | 0.0801 | 0.00166 | 2.12% | 0.07852 | 0.08029 | 0.07808 | 96,445,125.00 |
| Feb 06 2024 | 0.07844 | 0.00016 | 0.20% | 0.0782 | 0.07919 | 0.07763 | 68,113,224.00 |
| Feb 05 2024 | 0.07828 | 0.00004 | 0.05% | 0.07828 | 0.08023 | 0.07729 | 147,877,919.00 |
| Feb 04 2024 | 0.07824 | -0.00045 | -0.57% | 0.07865 | 0.07992 | 0.07779 | 53,491,557.00 |
| Feb 03 2024 | 0.07869 | -0.00055 | -0.69% | 0.0792 | 0.07949 | 0.07852 | 40,155,659.00 |
| Feb 02 2024 | 0.07924 | -0.0001 | -0.13% | 0.07929 | 0.07992 | 0.07854 | 97,048,172.00 |
| Feb 01 2024 | 0.07934 | 0.00061 | 0.77% | 0.07886 | 0.07983 | 0.07726 | 99,728,156.00 |
| Jan 31 2024 | 0.07873 | -0.00102 | -1.28% | 0.08004 | 0.08025 | 0.07793 | 153,615,468.00 |
| Jan 30 2024 | 0.07975 | -0.0016 | -1.97% | 0.08124 | 0.08217 | 0.07936 | 163,866,083.00 |
| Jan 29 2024 | 0.08135 | 0.0025 | 3.17% | 0.0786 | 0.08303 | 0.07817 | 337,895,452.00 |
| Jan 28 2024 | 0.07885 | -0.00128 | -1.60% | 0.08002 | 0.08146 | 0.07817 | 117,033,092.00 |
| Jan 27 2024 | 0.08013 | 0.00031 | 0.39% | 0.07986 | 0.08075 | 0.079 | 103,155,981.00 |
| Jan 26 2024 | 0.07982 | 0.00197 | 2.53% | 0.07782 | 0.08033 | 0.07748 | 177,509,508.00 |
