DOGEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.124842 | -0.0004 | -0.32% | 0.126051 | 0.127883 | 0.118962 | 7,311,863.00 |
Jul 15 2024 | 0.125242 | 0.00982 | 8.51% | 0.115389 | 0.125341 | 0.114751 | 8,017,232.00 |
Jul 14 2024 | 0.115422 | 0.002973 | 2.64% | 0.112271 | 0.116781 | 0.111438 | 3,707,133.00 |
Jul 13 2024 | 0.112449 | 0.004795 | 4.45% | 0.107639 | 0.112961 | 0.107316 | 3,680,857.00 |
Jul 12 2024 | 0.107654 | 0.001114 | 1.05% | 0.106632 | 0.108318 | 0.105021 | 3,350,352.00 |
Jul 11 2024 | 0.10654 | -0.001476 | -1.37% | 0.107997 | 0.112439 | 0.106185 | 2,180,663.00 |
Jul 10 2024 | 0.108016 | 0.00054 | 0.50% | 0.107404 | 0.11049 | 0.105842 | 4,056,566.00 |
Jul 09 2024 | 0.107476 | -0.000162 | -0.15% | 0.107277 | 0.1092 | 0.106063 | 2,931,767.00 |
Jul 08 2024 | 0.107638 | 0.003583 | 3.44% | 0.104414 | 0.111157 | 0.098945 | 4,187,015.00 |
Jul 07 2024 | 0.104055 | -0.009644 | -8.48% | 0.112877 | 0.11305 | 0.103601 | 3,754,216.00 |
Jul 06 2024 | 0.113699 | 0.00832 | 7.90% | 0.104957 | 0.114187 | 0.104743 | 5,572,508.00 |
Jul 05 2024 | 0.105379 | 0.000463 | 0.44% | 0.103065 | 0.106464 | 0.091426 | 13,314,714.00 |
Jul 04 2024 | 0.104916 | -0.013463 | -11.37% | 0.118459 | 0.11897 | 0.103903 | 7,660,607.00 |
Jul 03 2024 | 0.118379 | -0.006709 | -5.36% | 0.125108 | 0.125336 | 0.116719 | 3,868,327.00 |
Jul 02 2024 | 0.125088 | 0.001643 | 1.33% | 0.123245 | 0.125158 | 0.122275 | 2,224,354.00 |
Jul 01 2024 | 0.123445 | -0.000899 | -0.72% | 0.124081 | 0.127327 | 0.123132 | 2,251,225.00 |
Jun 30 2024 | 0.124344 | 0.002605 | 2.14% | 0.121664 | 0.125443 | 0.12034 | 1,483,815.00 |
Jun 29 2024 | 0.121739 | -0.001071 | -0.87% | 0.12292 | 0.124191 | 0.121265 | 1,979,056.00 |
Jun 28 2024 | 0.12281 | -0.004134 | -3.26% | 0.126789 | 0.128348 | 0.122449 | 3,924,777.00 |
Jun 27 2024 | 0.126944 | 0.000857 | 0.68% | 0.122554 | 0.128166 | 0.120558 | 2,788,449.00 |
Jun 26 2024 | 0.126087 | 0.00 | 0.00% | 0.126087 | 0.126087 | 0.126087 | 0.00 |
Jun 25 2024 | 0.126087 | 0.007121 | 5.99% | 0.119309 | 0.128324 | 0.118793 | 8,340,910.00 |
Jun 24 2024 | 0.118966 | -0.003208 | -2.63% | 0.122548 | 0.123721 | 0.113528 | 6,619,210.00 |
Jun 23 2024 | 0.122174 | -0.001592 | -1.29% | 0.123794 | 0.126252 | 0.121541 | 2,554,299.00 |
Jun 22 2024 | 0.123766 | 0.001306 | 1.07% | 0.124066 | 0.12543 | 0.122857 | 1,893,950.00 |
Jun 21 2024 | 0.12246 | 0.00 | 0.00% | 0.12246 | 0.12246 | 0.12246 | 0.00 |
Jun 20 2024 | 0.12246 | 0.00 | 0.00% | 0.12246 | 0.12246 | 0.12246 | 0.00 |
Jun 19 2024 | 0.12246 | 0.000162 | 0.13% | 0.121982 | 0.126677 | 0.12142 | 4,121,127.00 |
Jun 18 2024 | 0.122298 | -0.014631 | -10.69% | 0.129107 | 0.129191 | 0.113748 | 12,578,211.00 |
Jun 17 2024 | 0.136929 | 0.00 | 0.00% | 0.136929 | 0.136929 | 0.136929 | 0.00 |
Jun 16 2024 | 0.136929 | 0.000267 | 0.20% | 0.136517 | 0.137477 | 0.13467 | 1,729,562.00 |
Jun 15 2024 | 0.136662 | 0.00168 | 1.24% | 0.134736 | 0.137434 | 0.13425 | 4,668,767.00 |
Jun 14 2024 | 0.134982 | -0.006112 | -4.33% | 0.141491 | 0.143287 | 0.131878 | 6,814,740.00 |
Jun 13 2024 | 0.141094 | -0.005095 | -3.49% | 0.14567 | 0.146335 | 0.140295 | 3,874,262.00 |
Jun 12 2024 | 0.146189 | 0.008077 | 5.85% | 0.138137 | 0.15066 | 0.13467 | 10,065,378.00 |
Jun 11 2024 | 0.138112 | -0.006563 | -4.54% | 0.144834 | 0.145092 | 0.133773 | 5,718,956.00 |
Jun 10 2024 | 0.144675 | -0.002099 | -1.43% | 0.146436 | 0.147873 | 0.14327 | 2,453,786.00 |
Jun 09 2024 | 0.146774 | 0.000855 | 0.59% | 0.14584 | 0.149197 | 0.144971 | 2,692,867.00 |
Jun 08 2024 | 0.145919 | -0.002343 | -1.58% | 0.147777 | 0.148735 | 0.143501 | 2,241,116.00 |
Jun 07 2024 | 0.148262 | -0.011797 | -7.37% | 0.160133 | 0.162109 | 0.138689 | 12,308,171.00 |
Jun 06 2024 | 0.160059 | -0.002993 | -1.84% | 0.163139 | 0.165481 | 0.158589 | 4,895,330.00 |
Jun 05 2024 | 0.163052 | 0.001575 | 0.98% | 0.161674 | 0.164828 | 0.1612 | 3,206,760.00 |
Jun 04 2024 | 0.161477 | 0.003127 | 1.97% | 0.158484 | 0.161814 | 0.157084 | 1,934,279.00 |
Jun 03 2024 | 0.15835 | 0.001144 | 0.73% | 0.156957 | 0.163355 | 0.155902 | 4,250,033.00 |
Jun 02 2024 | 0.157206 | -0.003031 | -1.89% | 0.160193 | 0.161197 | 0.154657 | 2,485,255.00 |
Jun 01 2024 | 0.160237 | 0.001214 | 0.76% | 0.159192 | 0.16161 | 0.158307 | 1,703,486.00 |
May 31 2024 | 0.159023 | -0.00475 | -2.90% | 0.159212 | 0.162496 | 0.154262 | 6,518,202.00 |
May 30 2024 | 0.163773 | 0.00 | 0.00% | 0.163773 | 0.163773 | 0.163773 | 0.00 |
May 29 2024 | 0.163773 | -0.001178 | -0.71% | 0.165105 | 0.17073 | 0.162249 | 8,663,412.00 |
May 28 2024 | 0.164951 | -0.00409 | -2.42% | 0.168508 | 0.169724 | 0.161405 | 7,463,739.00 |
May 27 2024 | 0.169041 | 0.002837 | 1.71% | 0.166312 | 0.17341 | 0.1641 | 6,928,778.00 |
May 26 2024 | 0.166204 | -0.007447 | -4.29% | 0.174849 | 0.174849 | 0.165461 | 8,541,470.00 |
May 25 2024 | 0.173651 | 0.009879 | 6.03% | 0.16316 | 0.174329 | 0.162658 | 9,295,652.00 |
May 24 2024 | 0.163772 | 0.004107 | 2.57% | 0.159255 | 0.172948 | 0.155098 | 18,486,084.00 |
May 23 2024 | 0.159665 | -0.006652 | -4.00% | 0.166812 | 0.169309 | 0.152563 | 11,318,459.00 |
May 22 2024 | 0.166317 | -0.004221 | -2.48% | 0.170261 | 0.17457 | 0.161724 | 10,893,668.00 |
May 21 2024 | 0.170538 | 0.021436 | 14.38% | 0.164734 | 0.172737 | 0.160803 | 10,614,741.00 |
May 20 2024 | 0.149102 | 0.00 | 0.00% | 0.149102 | 0.149102 | 0.149102 | 0.00 |
May 19 2024 | 0.149102 | -0.003835 | -2.51% | 0.152721 | 0.156025 | 0.148031 | 5,016,203.00 |
May 18 2024 | 0.152937 | -0.002559 | -1.65% | 0.155091 | 0.156907 | 0.151309 | 4,410,473.00 |
May 17 2024 | 0.155496 | 0.00589 | 3.94% | 0.149696 | 0.156764 | 0.149237 | 5,801,423.00 |
May 16 2024 | 0.149606 | -0.005767 | -3.71% | 0.156151 | 0.1593 | 0.149057 | 6,696,964.00 |
May 15 2024 | 0.155373 | 0.009915 | 6.82% | 0.146102 | 0.15702 | 0.145221 | 11,285,146.00 |
May 14 2024 | 0.145458 | -0.003036 | -2.04% | 0.147976 | 0.154998 | 0.144417 | 10,282,657.00 |
May 13 2024 | 0.148494 | 0.007265 | 5.14% | 0.141466 | 0.157063 | 0.13578 | 12,559,281.00 |
May 12 2024 | 0.141229 | -0.001794 | -1.25% | 0.143301 | 0.144381 | 0.13939 | 7,638,691.00 |
May 11 2024 | 0.143023 | -0.001059 | -0.73% | 0.144216 | 0.146184 | 0.1425 | 3,674,047.00 |
May 10 2024 | 0.144082 | -0.00794 | -5.22% | 0.151385 | 0.153869 | 0.142208 | 9,011,439.00 |
May 09 2024 | 0.152022 | 0.001932 | 1.29% | 0.143593 | 0.15416 | 0.143327 | 8,682,342.00 |
May 08 2024 | 0.15009 | 0.00 | 0.00% | 0.15009 | 0.15009 | 0.15009 | 0.00 |
May 07 2024 | 0.15009 | -0.006424 | -4.10% | 0.157063 | 0.159912 | 0.149369 | 18,281,491.00 |
May 06 2024 | 0.156514 | -0.004504 | -2.80% | 0.161267 | 0.169094 | 0.154082 | 22,434,927.00 |
May 05 2024 | 0.161018 | 0.000795 | 0.50% | 0.160087 | 0.16353 | 0.154582 | 19,966,770.00 |
May 04 2024 | 0.160223 | 0.014183 | 9.71% | 0.146076 | 0.170129 | 0.145999 | 31,512,148.00 |
May 03 2024 | 0.14604 | 0.015962 | 12.27% | 0.131958 | 0.147936 | 0.131172 | 15,917,549.00 |
May 02 2024 | 0.130078 | 0.00 | 0.00% | 0.130078 | 0.130078 | 0.130078 | 0.00 |
May 01 2024 | 0.130078 | -0.003095 | -2.32% | 0.133226 | 0.133832 | 0.11994 | 36,851,775.00 |
Apr 30 2024 | 0.133173 | -0.010201 | -7.11% | 0.143209 | 0.145987 | 0.129347 | 20,493,336.00 |
Apr 29 2024 | 0.143374 | -0.003291 | -2.24% | 0.146883 | 0.148049 | 0.139657 | 14,643,615.00 |
Apr 28 2024 | 0.146665 | -0.000995 | -0.67% | 0.147605 | 0.151009 | 0.145897 | 4,928,757.00 |
Apr 27 2024 | 0.14766 | -0.000195 | -0.13% | 0.148135 | 0.149629 | 0.142237 | 10,691,888.00 |
Apr 26 2024 | 0.147855 | -0.003336 | -2.21% | 0.151406 | 0.151734 | 0.14682 | 10,103,143.00 |
Apr 25 2024 | 0.151191 | -0.008668 | -5.42% | 0.151461 | 0.154417 | 0.147512 | 10,041,010.00 |
Apr 24 2024 | 0.159859 | 0.00 | 0.00% | 0.159859 | 0.159859 | 0.159859 | 0.00 |
Apr 23 2024 | 0.159859 | 0.003787 | 2.43% | 0.161037 | 0.162966 | 0.156851 | 10,467,073.00 |
Apr 22 2024 | 0.156072 | 0.00 | 0.00% | 0.156072 | 0.156072 | 0.156072 | 0.00 |
Apr 21 2024 | 0.156072 | 0.00 | 0.00% | 0.156072 | 0.156072 | 0.156072 | 0.00 |
Apr 20 2024 | 0.156072 | 0.00 | 0.00% | 0.156072 | 0.156072 | 0.156072 | 0.00 |
Apr 19 2024 | 0.156072 | 0.003758 | 2.47% | 0.151773 | 0.157154 | 0.139306 | 32,542,419.00 |
Apr 18 2024 | 0.152314 | -0.003737 | -2.39% | 0.148243 | 0.153899 | 0.14101 | 28,316,977.00 |