Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DOGEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.15652 | -0.00468 | -2.90% | 0.1616 | 0.16901 | 0.1541 | 6,837,475.00 |
| May 05 2024 | 0.1612 | 0.00101 | 0.63% | 0.15971 | 0.16352 | 0.15451 | 2,863,163.00 |
| May 04 2024 | 0.16019 | 0.0281 | 21.27% | 0.14618 | 0.16988 | 0.14618 | 7,710,879.00 |
| May 03 2024 | 0.13209 | 0.00 | 0.00% | 0.13209 | 0.13209 | 0.13209 | 0.00 |
| May 02 2024 | 0.13209 | 0.00186 | 1.43% | 0.12981 | 0.13457 | 0.12413 | 4,468,366.00 |
| May 01 2024 | 0.13023 | -0.01377 | -9.56% | 0.13342 | 0.13342 | 0.120 | 7,455,123.00 |
| Apr 30 2024 | 0.144 | 0.00 | 0.00% | 0.144 | 0.144 | 0.144 | 0.00 |
| Apr 29 2024 | 0.144 | -0.00268 | -1.83% | 0.14686 | 0.14797 | 0.1398 | 3,266,421.00 |
| Apr 28 2024 | 0.14668 | -0.00086 | -0.58% | 0.1477 | 0.15086 | 0.14604 | 1,147,653.00 |
| Apr 27 2024 | 0.14754 | 0.00 | 0.00% | 0.14754 | 0.14754 | 0.14754 | 0.00 |
| Apr 26 2024 | 0.14754 | -0.00329 | -2.18% | 0.15143 | 0.15169 | 0.14629 | 4,003,837.00 |
| Apr 25 2024 | 0.15083 | -0.00057 | -0.38% | 0.15171 | 0.15293 | 0.1475 | 1,408,327.00 |
| Apr 24 2024 | 0.1514 | -0.007 | -4.42% | 0.16046 | 0.16428 | 0.14939 | 4,306,213.00 |
| Apr 23 2024 | 0.1584 | -0.00282 | -1.75% | 0.1614 | 0.16228 | 0.15701 | 522,401.00 |
| Apr 22 2024 | 0.16122 | 0.00305 | 1.93% | 0.15889 | 0.16335 | 0.15658 | 2,063,915.00 |
| Apr 21 2024 | 0.15817 | 0.00196 | 1.25% | 0.16081 | 0.16581 | 0.15526 | 2,420,170.00 |
| Apr 20 2024 | 0.15621 | 0.00 | 0.00% | 0.15621 | 0.15621 | 0.15621 | 0.00 |
| Apr 19 2024 | 0.15621 | 0.0036 | 2.36% | 0.15172 | 0.15717 | 0.139 | 9,427,250.00 |
| Apr 18 2024 | 0.15261 | 0.00451 | 3.05% | 0.1481 | 0.15388 | 0.14108 | 3,008,486.00 |
| Apr 17 2024 | 0.1481 | -0.00764 | -4.91% | 0.155 | 0.15862 | 0.14434 | 5,257,479.00 |
| Apr 16 2024 | 0.15574 | -0.00595 | -3.68% | 0.16096 | 0.16227 | 0.1465 | 4,822,840.00 |
| Apr 15 2024 | 0.16169 | -0.00063 | -0.39% | 0.1614 | 0.16927 | 0.15054 | 6,443,122.00 |
| Apr 14 2024 | 0.16232 | -0.01264 | -7.22% | 0.160 | 0.16795 | 0.14389 | 6,493,433.00 |
| Apr 13 2024 | 0.17496 | 0.00 | 0.00% | 0.17496 | 0.17496 | 0.17496 | 0.00 |
| Apr 12 2024 | 0.17496 | -0.01893 | -9.76% | 0.19455 | 0.20128 | 0.1605 | 14,056,058.00 |
| Apr 11 2024 | 0.19389 | -0.00612 | -3.06% | 0.1983 | 0.20348 | 0.18988 | 3,198,725.00 |
| Apr 10 2024 | 0.20001 | 0.01098 | 5.81% | 0.18936 | 0.20204 | 0.18018 | 6,742,085.00 |
| Apr 09 2024 | 0.18903 | -0.01333 | -6.59% | 0.20267 | 0.203 | 0.18596 | 5,140,640.00 |
| Apr 08 2024 | 0.20236 | 0.01645 | 8.85% | 0.19747 | 0.2087 | 0.19569 | 4,705,312.00 |
| Apr 07 2024 | 0.18591 | 0.00 | 0.00% | 0.18591 | 0.18591 | 0.18591 | 0.00 |
| Apr 06 2024 | 0.18591 | 0.00861 | 4.86% | 0.17695 | 0.18777 | 0.17673 | 2,677,543.00 |
| Apr 05 2024 | 0.1773 | -0.00263 | -1.46% | 0.1791 | 0.18066 | 0.16773 | 4,955,966.00 |
| Apr 04 2024 | 0.17993 | 0.00466 | 2.66% | 0.17549 | 0.18822 | 0.17251 | 6,669,683.00 |
| Apr 03 2024 | 0.17527 | -0.00718 | -3.94% | 0.18417 | 0.18749 | 0.17032 | 4,950,469.00 |
| Apr 02 2024 | 0.18245 | -0.02316 | -11.26% | 0.20448 | 0.20508 | 0.18006 | 12,608,337.00 |
| Apr 01 2024 | 0.20561 | -0.01481 | -6.72% | 0.21908 | 0.21965 | 0.19653 | 7,412,724.00 |
| Mar 31 2024 | 0.22042 | 0.02083 | 10.44% | 0.19994 | 0.22337 | 0.19994 | 6,707,959.00 |
| Mar 30 2024 | 0.19959 | -0.01386 | -6.49% | 0.2126 | 0.21696 | 0.19669 | 6,246,256.00 |
| Mar 29 2024 | 0.21345 | 0.03124 | 17.15% | 0.22133 | 0.22474 | 0.208 | 6,377,724.00 |
| Mar 28 2024 | 0.18221 | 0.00 | 0.00% | 0.18221 | 0.18221 | 0.18221 | 0.00 |
| Mar 27 2024 | 0.18221 | 0.00 | 0.00% | 0.18221 | 0.18221 | 0.18221 | 0.00 |
| Mar 26 2024 | 0.18221 | 0.00686 | 3.91% | 0.1757 | 0.187 | 0.17453 | 5,769,797.00 |
| Mar 25 2024 | 0.17535 | -0.00133 | -0.75% | 0.17686 | 0.18663 | 0.17015 | 8,836,094.00 |
| Mar 24 2024 | 0.17668 | 0.01474 | 9.10% | 0.1624 | 0.1799 | 0.1624 | 7,957,131.00 |
| Mar 23 2024 | 0.16194 | 0.009 | 5.88% | 0.1529 | 0.17491 | 0.15218 | 5,477,565.00 |
| Mar 22 2024 | 0.15294 | -0.00262 | -1.68% | 0.15459 | 0.168 | 0.1459 | 15,234,139.00 |
| Mar 21 2024 | 0.15556 | 0.00259 | 1.69% | 0.15127 | 0.15969 | 0.14669 | 9,867,357.00 |
| Mar 20 2024 | 0.15297 | 0.00964 | 6.73% | 0.1288 | 0.15344 | 0.12291 | 9,083,708.00 |
| Mar 19 2024 | 0.14333 | 0.00 | 0.00% | 0.14333 | 0.14333 | 0.14333 | 0.00 |
| Mar 18 2024 | 0.14333 | 0.00087 | 0.61% | 0.15284 | 0.15361 | 0.140 | 3,981,143.00 |
| Mar 17 2024 | 0.14246 | 0.00 | 0.00% | 0.14246 | 0.14246 | 0.14246 | 0.00 |
| Mar 16 2024 | 0.14246 | -0.02082 | -12.75% | 0.1638 | 0.16508 | 0.13806 | 10,762,403.00 |
| Mar 15 2024 | 0.16328 | -0.0059 | -3.49% | 0.17836 | 0.18116 | 0.15236 | 13,406,205.00 |
| Mar 14 2024 | 0.16918 | 0.00 | 0.00% | 0.16918 | 0.16918 | 0.16918 | 0.00 |
| Mar 13 2024 | 0.16918 | 0.00114 | 0.68% | 0.16763 | 0.1743 | 0.16568 | 12,664,686.00 |
| Mar 12 2024 | 0.16804 | -0.01373 | -7.55% | 0.18291 | 0.18349 | 0.15972 | 20,470,011.00 |
| Mar 11 2024 | 0.18177 | 0.01177 | 6.92% | 0.16913 | 0.18305 | 0.16001 | 11,463,477.00 |
| Mar 10 2024 | 0.170 | 0.00454 | 2.74% | 0.17913 | 0.17982 | 0.16541 | 6,291,557.00 |
| Mar 09 2024 | 0.16546 | 0.00 | 0.00% | 0.16546 | 0.16546 | 0.16546 | 0.00 |
| Mar 08 2024 | 0.16546 | 0.00717 | 4.53% | 0.15672 | 0.17596 | 0.15535 | 16,937,444.00 |
| Mar 07 2024 | 0.15829 | -0.00014 | -0.09% | 0.15776 | 0.16235 | 0.1465 | 4,795,823.00 |
| Mar 06 2024 | 0.15843 | 0.00035 | 0.22% | 0.15323 | 0.1798 | 0.14643 | 8,893,440.00 |
| Mar 05 2024 | 0.15808 | -0.02404 | -13.20% | 0.1826 | 0.20686 | 0.12991 | 28,765,143.00 |
| Mar 04 2024 | 0.18212 | 0.02844 | 18.51% | 0.1534 | 0.18595 | 0.14507 | 16,665,870.00 |
| Mar 03 2024 | 0.15368 | 0.01413 | 10.13% | 0.1408 | 0.15635 | 0.126 | 11,943,098.00 |
| Mar 02 2024 | 0.13955 | 0.00 | 0.00% | 0.13955 | 0.13955 | 0.13955 | 0.00 |
| Mar 01 2024 | 0.13955 | 0.02187 | 18.58% | 0.11764 | 0.14604 | 0.11728 | 8,019,099.00 |
| Feb 29 2024 | 0.11768 | 0.00123 | 1.06% | 0.11569 | 0.13686 | 0.11156 | 14,895,245.00 |
| Feb 28 2024 | 0.11645 | 0.03034 | 35.23% | 0.09741 | 0.12329 | 0.09442 | 16,013,756.00 |
| Feb 27 2024 | 0.08611 | 0.00 | 0.00% | 0.08611 | 0.08611 | 0.08611 | 0.00 |
| Feb 26 2024 | 0.08611 | 0.00 | 0.00% | 0.08611 | 0.08611 | 0.08611 | 0.00 |
| Feb 25 2024 | 0.08611 | 0.00005 | 0.06% | 0.08624 | 0.08676 | 0.0854 | 452,745.00 |
| Feb 24 2024 | 0.08606 | 0.00158 | 1.87% | 0.08468 | 0.08633 | 0.08389 | 823,625.00 |
| Feb 23 2024 | 0.08448 | 0.00049 | 0.58% | 0.08417 | 0.08548 | 0.08289 | 932,558.00 |
| Feb 22 2024 | 0.08399 | -0.00088 | -1.04% | 0.08445 | 0.0854 | 0.08313 | 1,455,789.00 |
| Feb 21 2024 | 0.08487 | -0.0012 | -1.39% | 0.08607 | 0.08618 | 0.08487 | 109,425.00 |
| Feb 20 2024 | 0.08607 | -0.00323 | -3.62% | 0.0897 | 0.09149 | 0.08296 | 1,656,348.00 |
| Feb 19 2024 | 0.0893 | 0.00425 | 5.00% | 0.08513 | 0.09084 | 0.08508 | 1,690,043.00 |
| Feb 18 2024 | 0.08505 | 0.00146 | 1.75% | 0.08356 | 0.08567 | 0.08295 | 358,466.00 |
| Feb 17 2024 | 0.08359 | -0.0025 | -2.90% | 0.08587 | 0.086 | 0.0821 | 887,617.00 |
| Feb 16 2024 | 0.08609 | 0.00059 | 0.69% | 0.08545 | 0.08799 | 0.0841 | 1,036,642.00 |
| Feb 15 2024 | 0.0855 | 0.00441 | 5.44% | 0.08584 | 0.08835 | 0.08399 | 1,556,248.00 |
| Feb 14 2024 | 0.08109 | 0.00 | 0.00% | 0.08109 | 0.08109 | 0.08109 | 0.00 |
| Feb 13 2024 | 0.08109 | -0.00124 | -1.51% | 0.08235 | 0.08297 | 0.0798 | 1,003,507.00 |
| Feb 12 2024 | 0.08233 | 0.00116 | 1.43% | 0.08118 | 0.0828 | 0.0795 | 674,721.00 |
| Feb 11 2024 | 0.08117 | -0.00021 | -0.26% | 0.08142 | 0.08355 | 0.08084 | 849,023.00 |
| Feb 10 2024 | 0.08138 | -0.00024 | -0.29% | 0.08174 | 0.08213 | 0.08045 | 370,082.00 |
| Feb 09 2024 | 0.08162 | 0.00177 | 2.22% | 0.080 | 0.08217 | 0.080 | 318,743.00 |
| Feb 08 2024 | 0.07985 | -0.00019 | -0.24% | 0.08019 | 0.08087 | 0.07965 | 396,838.00 |
| Feb 07 2024 | 0.08004 | 0.00153 | 1.95% | 0.07859 | 0.08029 | 0.07827 | 271,492.00 |
