Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.DOGEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.160249 | 0.000959 | 0.60% | 0.158991 | 0.161599 | 0.158453 | 2,586,420.00 |
| May 31 2024 | 0.15929 | -0.000131 | -0.08% | 0.159451 | 0.16247 | 0.15438 | 5,435,289.00 |
| May 30 2024 | 0.159421 | -0.004429 | -2.70% | 0.163795 | 0.165691 | 0.156613 | 7,526,887.00 |
| May 29 2024 | 0.16385 | -0.00131 | -0.79% | 0.16517 | 0.17033 | 0.162183 | 6,439,778.00 |
| May 28 2024 | 0.16516 | -0.002466 | -1.47% | 0.167629 | 0.169896 | 0.161418 | 6,331,709.00 |
| May 27 2024 | 0.167626 | 0.001596 | 0.96% | 0.165975 | 0.17349 | 0.1644 | 8,488,324.00 |
| May 26 2024 | 0.16603 | -0.007891 | -4.54% | 0.173909 | 0.174862 | 0.165555 | 6,524,386.00 |
| May 25 2024 | 0.173921 | 0.010091 | 6.16% | 0.16382 | 0.173959 | 0.16272 | 5,221,305.00 |
| May 24 2024 | 0.16383 | 0.004046 | 2.53% | 0.159639 | 0.17288 | 0.155246 | 9,257,115.00 |
| May 23 2024 | 0.159784 | -0.006566 | -3.95% | 0.166327 | 0.169222 | 0.153 | 8,848,733.00 |
| May 22 2024 | 0.16635 | -0.004042 | -2.37% | 0.170235 | 0.174396 | 0.162005 | 10,823,385.00 |
| May 21 2024 | 0.170392 | 0.004572 | 2.76% | 0.16576 | 0.17296 | 0.160655 | 12,405,751.00 |
| May 20 2024 | 0.16582 | 0.01677 | 11.25% | 0.14914 | 0.16597 | 0.148476 | 5,969,801.00 |
| May 19 2024 | 0.14905 | -0.00397 | -2.59% | 0.15308 | 0.155576 | 0.148477 | 4,242,149.00 |
| May 18 2024 | 0.15302 | -0.002285 | -1.47% | 0.15547 | 0.156495 | 0.15141 | 3,744,952.00 |
| May 17 2024 | 0.155305 | 0.005673 | 3.79% | 0.149665 | 0.156487 | 0.14923 | 7,307,998.00 |
| May 16 2024 | 0.149632 | -0.005698 | -3.67% | 0.155305 | 0.158096 | 0.148737 | 7,929,737.00 |
| May 15 2024 | 0.15533 | 0.009734 | 6.69% | 0.14567 | 0.156837 | 0.145284 | 10,241,411.00 |
| May 14 2024 | 0.145596 | -0.002944 | -1.98% | 0.148645 | 0.15489 | 0.144336 | 11,788,639.00 |
| May 13 2024 | 0.14854 | 0.00717 | 5.07% | 0.14123 | 0.15722 | 0.136516 | 12,115,166.00 |
| May 12 2024 | 0.14137 | -0.002033 | -1.42% | 0.143373 | 0.14454 | 0.1401 | 3,772,341.00 |
| May 11 2024 | 0.143403 | -0.000627 | -0.44% | 0.144005 | 0.14619 | 0.1433 | 2,619,950.00 |
| May 10 2024 | 0.14403 | -0.00812 | -5.34% | 0.152198 | 0.153625 | 0.14292 | 7,881,539.00 |
| May 09 2024 | 0.15215 | 0.008937 | 6.24% | 0.143125 | 0.154729 | 0.143125 | 7,514,906.00 |
| May 08 2024 | 0.143213 | -0.007097 | -4.72% | 0.15022 | 0.154031 | 0.14212 | 8,343,415.00 |
| May 07 2024 | 0.15031 | -0.00614 | -3.92% | 0.15637 | 0.15975 | 0.15021 | 7,751,701.00 |
| May 06 2024 | 0.15645 | -0.003955 | -2.47% | 0.160405 | 0.168923 | 0.15426 | 14,438,504.00 |
| May 05 2024 | 0.160405 | 0.0002 | 0.12% | 0.160195 | 0.16311 | 0.155503 | 11,212,752.00 |
| May 04 2024 | 0.160205 | 0.014175 | 9.71% | 0.14596 | 0.16898 | 0.144193 | 15,327,028.00 |
| May 03 2024 | 0.14603 | 0.013345 | 10.06% | 0.132685 | 0.147561 | 0.131043 | 8,097,631.00 |
| May 02 2024 | 0.132685 | 0.002262 | 1.73% | 0.130259 | 0.134384 | 0.12427 | 7,512,554.00 |
| May 01 2024 | 0.130423 | -0.002917 | -2.19% | 0.13333 | 0.133945 | 0.12019 | 14,151,006.00 |
| Apr 30 2024 | 0.13334 | -0.01005 | -7.01% | 0.143472 | 0.145998 | 0.127 | 9,099,984.00 |
| Apr 29 2024 | 0.14339 | -0.00333 | -2.27% | 0.146544 | 0.148953 | 0.14009 | 5,982,494.00 |
| Apr 28 2024 | 0.14672 | -0.001179 | -0.80% | 0.147924 | 0.151726 | 0.146406 | 3,207,631.00 |
| Apr 27 2024 | 0.1479 | -0.000166 | -0.11% | 0.148125 | 0.152499 | 0.143 | 5,976,932.00 |
| Apr 26 2024 | 0.148065 | -0.003539 | -2.33% | 0.151594 | 0.153144 | 0.147617 | 7,192,415.00 |
| Apr 25 2024 | 0.151604 | 0.000234 | 0.15% | 0.151386 | 0.15445 | 0.14832 | 6,765,959.00 |
| Apr 24 2024 | 0.15137 | -0.008635 | -5.40% | 0.160005 | 0.167397 | 0.150 | 11,100,091.00 |
| Apr 23 2024 | 0.160005 | -0.001129 | -0.70% | 0.161426 | 0.1674 | 0.157 | 5,831,776.00 |
| Apr 22 2024 | 0.161134 | 0.002774 | 1.75% | 0.158363 | 0.1644 | 0.156066 | 7,802,917.00 |
| Apr 21 2024 | 0.15836 | -0.004438 | -2.73% | 0.162492 | 0.166527 | 0.154714 | 9,275,742.00 |
| Apr 20 2024 | 0.162798 | 0.006592 | 4.22% | 0.15627 | 0.164999 | 0.151033 | 13,591,943.00 |
| Apr 19 2024 | 0.156206 | 0.003199 | 2.09% | 0.152976 | 0.157927 | 0.140 | 13,518,897.00 |
| Apr 18 2024 | 0.153007 | 0.004086 | 2.74% | 0.148921 | 0.155023 | 0.14152 | 9,514,520.00 |
| Apr 17 2024 | 0.148921 | -0.007315 | -4.68% | 0.15597 | 0.160 | 0.145 | 10,050,695.00 |
| Apr 16 2024 | 0.156236 | -0.005291 | -3.28% | 0.161767 | 0.161919 | 0.14743 | 8,528,987.00 |
| Apr 15 2024 | 0.161527 | -0.000503 | -0.31% | 0.16209 | 0.170 | 0.151014 | 8,458,559.00 |
| Apr 14 2024 | 0.16203 | 0.008319 | 5.41% | 0.15337 | 0.164984 | 0.143529 | 21,037,375.00 |
| Apr 13 2024 | 0.153711 | -0.01974 | -11.38% | 0.173058 | 0.1998 | 0.1315 | 17,505,703.00 |
| Apr 12 2024 | 0.173451 | -0.019909 | -10.30% | 0.19353 | 0.200873 | 0.1655 | 13,853,755.00 |
| Apr 11 2024 | 0.19336 | -0.005672 | -2.85% | 0.199911 | 0.203808 | 0.1895 | 6,720,652.00 |
| Apr 10 2024 | 0.199032 | 0.010367 | 5.50% | 0.188855 | 0.204 | 0.182 | 9,342,021.00 |
| Apr 09 2024 | 0.188665 | -0.013121 | -6.50% | 0.202151 | 0.203079 | 0.185918 | 9,816,683.00 |
| Apr 08 2024 | 0.201786 | 0.002679 | 1.35% | 0.199103 | 0.210 | 0.1902 | 10,173,987.00 |
| Apr 07 2024 | 0.199107 | 0.013627 | 7.35% | 0.185605 | 0.20389 | 0.185605 | 5,508,772.00 |
| Apr 06 2024 | 0.18548 | 0.006892 | 3.86% | 0.178183 | 0.187673 | 0.176308 | 5,609,969.00 |
| Apr 05 2024 | 0.178588 | -0.001201 | -0.67% | 0.177699 | 0.1866 | 0.16821 | 4,925,744.00 |
| Apr 04 2024 | 0.179789 | 0.003063 | 1.73% | 0.177 | 0.187 | 0.172026 | 7,284,718.00 |
| Apr 03 2024 | 0.176726 | -0.007105 | -3.86% | 0.184462 | 0.187988 | 0.171 | 10,546,347.00 |
| Apr 02 2024 | 0.183831 | -0.021559 | -10.50% | 0.20492 | 0.205641 | 0.180001 | 14,089,770.00 |
| Apr 01 2024 | 0.20539 | -0.014412 | -6.56% | 0.219578 | 0.2219 | 0.198253 | 6,193,329.00 |
| Mar 31 2024 | 0.219802 | 0.020669 | 10.38% | 0.199612 | 0.225 | 0.199003 | 306,420.00 |
| Mar 30 2024 | 0.199133 | -0.013447 | -6.33% | 0.212431 | 0.215597 | 0.196912 | 193,212.00 |
| Mar 29 2024 | 0.21258 | -0.006884 | -3.14% | 0.219885 | 0.224026 | 0.200 | 3,777,111.00 |
| Mar 28 2024 | 0.219464 | 0.031328 | 16.65% | 0.188735 | 0.2285 | 0.188537 | 15,719,883.00 |
| Mar 27 2024 | 0.188136 | 0.005255 | 2.87% | 0.18288 | 0.190 | 0.177398 | 9,820,443.00 |
| Mar 26 2024 | 0.18288 | 0.00588 | 3.32% | 0.176212 | 0.190 | 0.17415 | 10,847,787.00 |
| Mar 25 2024 | 0.177 | 0.000866 | 0.49% | 0.176542 | 0.185044 | 0.170 | 9,816,938.00 |
| Mar 24 2024 | 0.176134 | 0.014239 | 8.80% | 0.162235 | 0.179 | 0.162235 | 5,174,354.00 |
| Mar 23 2024 | 0.161895 | 0.009382 | 6.15% | 0.152735 | 0.174 | 0.151 | 1,355,995.00 |
| Mar 22 2024 | 0.152513 | -0.001739 | -1.13% | 0.154115 | 0.164959 | 0.145177 | 11,963,191.00 |
| Mar 21 2024 | 0.154252 | 0.002006 | 1.32% | 0.15231 | 0.160 | 0.126 | 6,210,014.00 |
| Mar 20 2024 | 0.152245 | 0.019222 | 14.45% | 0.13301 | 0.152896 | 0.124 | 4,333,748.00 |
| Mar 19 2024 | 0.133023 | -0.012414 | -8.54% | 0.145314 | 0.14541 | 0.126 | 6,875,968.00 |
| Mar 18 2024 | 0.145437 | -0.009359 | -6.05% | 0.154235 | 0.155 | 0.140599 | 2,618,895.00 |
| Mar 17 2024 | 0.154796 | 0.012393 | 8.70% | 0.142404 | 0.160 | 0.1385 | 10,293,733.00 |
| Mar 16 2024 | 0.142403 | -0.020597 | -12.64% | 0.163 | 0.169987 | 0.1385 | 3,119,045.00 |
| Mar 15 2024 | 0.163 | -0.014235 | -8.03% | 0.176822 | 0.18111 | 0.152904 | 11,273,256.00 |
| Mar 14 2024 | 0.177235 | 0.008146 | 4.82% | 0.168727 | 0.189 | 0.1652 | 14,679,460.00 |
| Mar 13 2024 | 0.169089 | 0.000437 | 0.26% | 0.168483 | 0.1736 | 0.165 | 6,520,859.00 |
| Mar 12 2024 | 0.168652 | -0.01277 | -7.04% | 0.181063 | 0.1825 | 0.155 | 13,992,694.00 |
| Mar 11 2024 | 0.181422 | 0.013028 | 7.74% | 0.168394 | 0.182 | 0.160 | 22,549,403.00 |
| Mar 10 2024 | 0.168394 | -0.010402 | -5.82% | 0.179062 | 0.180387 | 0.158 | 18,357,189.00 |
| Mar 09 2024 | 0.178796 | 0.013782 | 8.35% | 0.165001 | 0.185 | 0.1616 | 10,678,424.00 |
| Mar 08 2024 | 0.165014 | 0.007378 | 4.68% | 0.157296 | 0.173822 | 0.153565 | 36,472,043.00 |
| Mar 07 2024 | 0.157636 | 0.000039 | 0.02% | 0.15786 | 0.161458 | 0.14737 | 34,249,571.00 |
| Mar 06 2024 | 0.157597 | 0.003913 | 2.55% | 0.15284 | 0.179492 | 0.135 | 37,389,433.00 |
| Mar 05 2024 | 0.153684 | -0.027521 | -15.19% | 0.181942 | 0.200 | 0.129901 | 34,827,256.00 |
| Mar 04 2024 | 0.181205 | 0.028703 | 18.82% | 0.152502 | 0.183 | 0.147004 | 25,626,294.00 |
| Mar 03 2024 | 0.152502 | 0.01096 | 7.74% | 0.141542 | 0.155 | 0.1245 | 21,068,367.00 |
| Mar 02 2024 | 0.141542 | 0.000543 | 0.38% | 0.139 | 0.148 | 0.134 | 10,894,165.00 |
