Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DOGEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.170371 | 0.004571 | 2.76% | 0.16574 | 0.17298 | 0.16088 | 213,713,238.00 |
| May 20 2024 | 0.1658 | 0.01666 | 11.17% | 0.149135 | 0.16612 | 0.147856 | 139,594,245.00 |
| May 19 2024 | 0.14914 | -0.00387 | -2.53% | 0.153096 | 0.15602 | 0.14778 | 68,089,930.00 |
| May 18 2024 | 0.15301 | -0.002558 | -1.64% | 0.155371 | 0.15685 | 0.15136 | 64,397,657.00 |
| May 17 2024 | 0.155568 | 0.00595 | 3.98% | 0.149757 | 0.156522 | 0.149413 | 97,573,790.00 |
| May 16 2024 | 0.149617 | -0.00584 | -3.76% | 0.155848 | 0.159108 | 0.14887 | 120,529,728.00 |
| May 15 2024 | 0.155458 | 0.009995 | 6.87% | 0.145569 | 0.156926 | 0.145303 | 168,561,964.00 |
| May 14 2024 | 0.145463 | -0.003077 | -2.07% | 0.14848 | 0.154946 | 0.144291 | 164,416,662.00 |
| May 13 2024 | 0.14854 | 0.007267 | 5.14% | 0.141413 | 0.157258 | 0.135948 | 231,093,162.00 |
| May 12 2024 | 0.141273 | -0.001742 | -1.22% | 0.142883 | 0.14445 | 0.139907 | 72,813,441.00 |
| May 11 2024 | 0.143015 | -0.000985 | -0.68% | 0.14384 | 0.146196 | 0.1426 | 43,181,487.00 |
| May 10 2024 | 0.144 | -0.008038 | -5.29% | 0.152092 | 0.153842 | 0.142557 | 107,423,054.00 |
| May 09 2024 | 0.152038 | 0.008785 | 6.13% | 0.14344 | 0.154072 | 0.14336 | 108,743,877.00 |
| May 08 2024 | 0.143253 | -0.006867 | -4.57% | 0.150407 | 0.151968 | 0.142172 | 118,278,196.00 |
| May 07 2024 | 0.15012 | -0.006422 | -4.10% | 0.156558 | 0.1599 | 0.149377 | 116,924,713.00 |
| May 06 2024 | 0.156542 | -0.004466 | -2.77% | 0.161018 | 0.16905 | 0.154247 | 205,452,138.00 |
| May 05 2024 | 0.161008 | 0.00085 | 0.53% | 0.16052 | 0.163322 | 0.154712 | 154,421,235.00 |
| May 04 2024 | 0.160158 | 0.014148 | 9.69% | 0.1459 | 0.168799 | 0.145887 | 293,874,114.00 |
| May 03 2024 | 0.14601 | 0.01408 | 10.67% | 0.132079 | 0.147867 | 0.131196 | 136,587,935.00 |
| May 02 2024 | 0.13193 | 0.0017 | 1.31% | 0.130213 | 0.13438 | 0.124186 | 152,583,448.00 |
| May 01 2024 | 0.13023 | -0.00311 | -2.33% | 0.133337 | 0.13389 | 0.120273 | 288,917,359.00 |
| Apr 30 2024 | 0.13334 | -0.01011 | -7.05% | 0.143313 | 0.145975 | 0.129621 | 146,993,915.00 |
| Apr 29 2024 | 0.14345 | -0.00328 | -2.24% | 0.14661 | 0.14809 | 0.139873 | 111,209,865.00 |
| Apr 28 2024 | 0.14673 | -0.001 | -0.68% | 0.1478 | 0.151022 | 0.14609 | 52,622,285.00 |
| Apr 27 2024 | 0.14773 | -0.00013 | -0.09% | 0.148066 | 0.149511 | 0.143299 | 82,465,231.00 |
| Apr 26 2024 | 0.14786 | -0.00341 | -2.25% | 0.151362 | 0.15178 | 0.146957 | 82,716,898.00 |
| Apr 25 2024 | 0.15127 | -0.00009 | -0.06% | 0.15114 | 0.154422 | 0.14761 | 107,375,163.00 |
| Apr 24 2024 | 0.15136 | -0.00852 | -5.33% | 0.159778 | 0.164322 | 0.149443 | 164,808,852.00 |
| Apr 23 2024 | 0.15988 | -0.001322 | -0.82% | 0.161062 | 0.16289 | 0.15694 | 97,499,951.00 |
| Apr 22 2024 | 0.161202 | 0.00299 | 1.89% | 0.158098 | 0.163289 | 0.15674 | 123,430,891.00 |
| Apr 21 2024 | 0.158212 | -0.004546 | -2.79% | 0.162214 | 0.16566 | 0.155092 | 122,802,100.00 |
| Apr 20 2024 | 0.162758 | 0.006558 | 4.20% | 0.155412 | 0.164781 | 0.15062 | 167,338,766.00 |
| Apr 19 2024 | 0.1562 | 0.00392 | 2.57% | 0.151942 | 0.157173 | 0.139407 | 245,611,227.00 |
| Apr 18 2024 | 0.15228 | 0.004743 | 3.21% | 0.147532 | 0.153662 | 0.141027 | 201,491,562.00 |
| Apr 17 2024 | 0.147537 | -0.008442 | -5.41% | 0.155903 | 0.158646 | 0.144584 | 195,943,327.00 |
| Apr 16 2024 | 0.155979 | -0.005409 | -3.35% | 0.1602 | 0.162408 | 0.146512 | 257,269,406.00 |
| Apr 15 2024 | 0.161388 | -0.000712 | -0.44% | 0.161292 | 0.16895 | 0.150589 | 379,935,117.00 |
| Apr 14 2024 | 0.1621 | 0.009702 | 6.37% | 0.152458 | 0.164942 | 0.143875 | 393,925,032.00 |
| Apr 13 2024 | 0.152398 | -0.021816 | -12.52% | 0.1735 | 0.175859 | 0.131587 | 477,495,453.00 |
| Apr 12 2024 | 0.174214 | -0.019746 | -10.18% | 0.19376 | 0.20088 | 0.162396 | 356,414,960.00 |
| Apr 11 2024 | 0.19396 | -0.00614 | -3.07% | 0.19892 | 0.203267 | 0.190085 | 197,156,746.00 |
| Apr 10 2024 | 0.2001 | 0.010909 | 5.77% | 0.188723 | 0.20181 | 0.180979 | 255,653,753.00 |
| Apr 09 2024 | 0.189191 | -0.013409 | -6.62% | 0.20248 | 0.20345 | 0.186232 | 197,786,148.00 |
| Apr 08 2024 | 0.2026 | 0.003701 | 1.86% | 0.19883 | 0.208646 | 0.19564 | 178,642,113.00 |
| Apr 07 2024 | 0.198899 | 0.013028 | 7.01% | 0.185771 | 0.2043 | 0.185489 | 260,917,559.00 |
| Apr 06 2024 | 0.185871 | 0.008701 | 4.91% | 0.17703 | 0.18767 | 0.176445 | 167,852,794.00 |
| Apr 05 2024 | 0.17717 | -0.002821 | -1.57% | 0.179254 | 0.180446 | 0.167851 | 188,508,518.00 |
| Apr 04 2024 | 0.179991 | 0.004701 | 2.68% | 0.174922 | 0.18809 | 0.17195 | 213,254,969.00 |
| Apr 03 2024 | 0.17529 | -0.00687 | -3.77% | 0.182981 | 0.187419 | 0.170155 | 321,845,666.00 |
| Apr 02 2024 | 0.18216 | -0.02319 | -11.29% | 0.20466 | 0.204742 | 0.180235 | 352,348,858.00 |
| Apr 01 2024 | 0.20535 | -0.014671 | -6.67% | 0.21898 | 0.21948 | 0.197601 | 308,069,351.00 |
| Mar 31 2024 | 0.220021 | 0.021014 | 10.56% | 0.199335 | 0.223961 | 0.19929 | 207,916,906.00 |
| Mar 30 2024 | 0.199007 | -0.014402 | -6.75% | 0.21286 | 0.216669 | 0.197445 | 228,918,722.00 |
| Mar 29 2024 | 0.213409 | -0.006762 | -3.07% | 0.21987 | 0.224547 | 0.20823 | 318,221,659.00 |
| Mar 28 2024 | 0.220171 | 0.029801 | 15.65% | 0.189931 | 0.228118 | 0.189457 | 592,396,860.00 |
| Mar 27 2024 | 0.19037 | 0.0082 | 4.50% | 0.182151 | 0.191703 | 0.179127 | 383,897,718.00 |
| Mar 26 2024 | 0.18217 | 0.00689 | 3.93% | 0.17496 | 0.186165 | 0.174469 | 264,259,021.00 |
| Mar 25 2024 | 0.17528 | -0.001351 | -0.76% | 0.177049 | 0.186401 | 0.17002 | 255,492,579.00 |
| Mar 24 2024 | 0.176631 | 0.014903 | 9.21% | 0.161968 | 0.179894 | 0.161968 | 269,242,228.00 |
| Mar 23 2024 | 0.161728 | 0.00888 | 5.81% | 0.15225 | 0.174719 | 0.15173 | 292,459,548.00 |
| Mar 22 2024 | 0.152848 | -0.00244 | -1.57% | 0.155132 | 0.164978 | 0.14559 | 329,087,365.00 |
| Mar 21 2024 | 0.155288 | 0.003155 | 2.07% | 0.151112 | 0.159334 | 0.146754 | 312,784,908.00 |
| Mar 20 2024 | 0.152132 | 0.023376 | 18.16% | 0.129293 | 0.153212 | 0.123254 | 427,518,716.00 |
| Mar 19 2024 | 0.128756 | -0.014741 | -10.27% | 0.1432 | 0.145071 | 0.125574 | 423,691,911.00 |
| Mar 18 2024 | 0.143497 | -0.010685 | -6.93% | 0.153619 | 0.153632 | 0.140152 | 189,208,896.00 |
| Mar 17 2024 | 0.154182 | 0.011715 | 8.22% | 0.1438 | 0.15919 | 0.137196 | 253,634,353.00 |
| Mar 16 2024 | 0.142467 | -0.020551 | -12.61% | 0.1635 | 0.164961 | 0.138549 | 282,852,514.00 |
| Mar 15 2024 | 0.163018 | -0.014182 | -8.00% | 0.177473 | 0.18124 | 0.153448 | 371,044,421.00 |
| Mar 14 2024 | 0.1772 | 0.008272 | 4.90% | 0.169166 | 0.192088 | 0.165348 | 617,646,016.00 |
| Mar 13 2024 | 0.168928 | 0.00089 | 0.53% | 0.167979 | 0.174231 | 0.165145 | 181,413,543.00 |
| Mar 12 2024 | 0.168038 | -0.013962 | -7.67% | 0.182409 | 0.183184 | 0.157758 | 249,104,291.00 |
| Mar 11 2024 | 0.182001 | 0.012227 | 7.20% | 0.169842 | 0.18304 | 0.160981 | 270,742,105.00 |
| Mar 10 2024 | 0.169774 | -0.008866 | -4.96% | 0.179006 | 0.17948 | 0.165621 | 202,810,912.00 |
| Mar 09 2024 | 0.17864 | 0.013568 | 8.22% | 0.164108 | 0.184567 | 0.16355 | 347,583,954.00 |
| Mar 08 2024 | 0.165072 | 0.00735 | 4.66% | 0.157072 | 0.17509 | 0.155018 | 431,115,696.00 |
| Mar 07 2024 | 0.157722 | -0.000136 | -0.09% | 0.15819 | 0.162232 | 0.146667 | 371,112,122.00 |
| Mar 06 2024 | 0.157858 | 0.004576 | 2.99% | 0.153628 | 0.178745 | 0.146946 | 496,202,498.00 |
| Mar 05 2024 | 0.153282 | -0.029399 | -16.09% | 0.18211 | 0.20587 | 0.128144 | 1,108,938,961.00 |
| Mar 04 2024 | 0.182681 | 0.028883 | 18.78% | 0.153468 | 0.184959 | 0.147984 | 717,938,506.00 |
| Mar 03 2024 | 0.153798 | 0.012051 | 8.50% | 0.141831 | 0.155887 | 0.125993 | 539,200,431.00 |
| Mar 02 2024 | 0.141747 | 0.00241 | 1.73% | 0.139612 | 0.150115 | 0.136357 | 463,837,942.00 |
| Mar 01 2024 | 0.139337 | 0.022447 | 19.20% | 0.117356 | 0.144826 | 0.11722 | 596,591,244.00 |
| Feb 29 2024 | 0.11689 | 0.000486 | 0.42% | 0.116064 | 0.134547 | 0.111631 | 790,141,764.00 |
| Feb 28 2024 | 0.116404 | 0.018859 | 19.33% | 0.097605 | 0.122326 | 0.094445 | 731,876,737.00 |
| Feb 27 2024 | 0.097545 | 0.008225 | 9.21% | 0.08922 | 0.100412 | 0.088509 | 395,375,573.00 |
| Feb 26 2024 | 0.08932 | 0.00322 | 3.74% | 0.086106 | 0.090 | 0.084176 | 97,593,425.00 |
| Feb 25 2024 | 0.0861 | -0.00005 | -0.06% | 0.086136 | 0.0868 | 0.08529 | 45,121,943.00 |
| Feb 24 2024 | 0.08615 | 0.00177 | 2.10% | 0.084521 | 0.08636 | 0.08388 | 60,263,634.00 |
| Feb 23 2024 | 0.08438 | 0.000266 | 0.32% | 0.084154 | 0.08553 | 0.082926 | 69,898,672.00 |
| Feb 22 2024 | 0.084114 | -0.000506 | -0.60% | 0.084536 | 0.08549 | 0.083054 | 59,449,169.00 |
