DOGEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.16401 | 0.00601 | 3.80% | 0.1615 | 0.173 | 0.161 | 64,690.00 |
May 20 2024 | 0.158 | 0.009 | 6.04% | 0.1495 | 0.158 | 0.1485 | 1,870.00 |
May 19 2024 | 0.149 | -0.00585 | -3.78% | 0.149 | 0.149 | 0.149 | 3,347.00 |
May 18 2024 | 0.15485 | -0.00025 | -0.16% | 0.15485 | 0.15485 | 0.15485 | 51,221.00 |
May 17 2024 | 0.1551 | 0.0031 | 2.04% | 0.14996 | 0.1551 | 0.14996 | 85,969.00 |
May 16 2024 | 0.152 | -0.004 | -2.56% | 0.1541 | 0.1541 | 0.152 | 800.00 |
May 15 2024 | 0.156 | 0.0017 | 1.10% | 0.155 | 0.156 | 0.155 | 7,599.00 |
May 14 2024 | 0.1543 | 0.00 | 0.00% | 0.1543 | 0.1543 | 0.1543 | 0.00 |
May 13 2024 | 0.1543 | 0.0118 | 8.28% | 0.1406 | 0.1567 | 0.139 | 48,663.00 |
May 12 2024 | 0.1425 | -0.0005 | -0.35% | 0.140 | 0.1426 | 0.140 | 3,071.00 |
May 11 2024 | 0.143 | -0.00105 | -0.73% | 0.1436 | 0.1447 | 0.143 | 4,865.00 |
May 10 2024 | 0.14405 | -0.00795 | -5.23% | 0.1499 | 0.1499 | 0.14338 | 1,250.00 |
May 09 2024 | 0.152 | 0.007 | 4.83% | 0.149 | 0.152 | 0.149 | 1,345.00 |
May 08 2024 | 0.145 | -0.005 | -3.33% | 0.151 | 0.1515 | 0.145 | 16,700.00 |
May 07 2024 | 0.150 | -0.008 | -5.06% | 0.15605 | 0.1581 | 0.150 | 8,725.00 |
May 06 2024 | 0.158 | -0.0045 | -2.77% | 0.157 | 0.158 | 0.15632 | 1,400.00 |
May 05 2024 | 0.1625 | 0.00 | 0.00% | 0.1625 | 0.1625 | 0.1625 | 0.00 |
May 04 2024 | 0.1625 | 0.0308 | 23.39% | 0.1559 | 0.165 | 0.1559 | 26,596.00 |
May 03 2024 | 0.1317 | 0.00 | 0.00% | 0.1317 | 0.1317 | 0.1317 | 0.00 |
May 02 2024 | 0.1317 | 0.0087 | 7.07% | 0.1317 | 0.1317 | 0.1317 | 10,000.00 |
May 01 2024 | 0.123 | -0.0064 | -4.95% | 0.1291 | 0.1291 | 0.123 | 15,971.00 |
Apr 30 2024 | 0.1294 | -0.0131 | -9.19% | 0.135 | 0.135 | 0.1294 | 53,014.00 |
Apr 29 2024 | 0.1425 | -0.0063 | -4.23% | 0.1425 | 0.1425 | 0.1425 | 700.00 |
Apr 28 2024 | 0.1488 | 0.0038 | 2.62% | 0.1488 | 0.1488 | 0.1488 | 3,352.00 |
Apr 27 2024 | 0.145 | -0.0026 | -1.76% | 0.145 | 0.145 | 0.145 | 687.00 |
Apr 26 2024 | 0.1476 | -0.004 | -2.64% | 0.148 | 0.148 | 0.1476 | 10,664.00 |
Apr 25 2024 | 0.1516 | -0.0059 | -3.75% | 0.1516 | 0.1516 | 0.1516 | 3,000.00 |
Apr 24 2024 | 0.1575 | -0.0029 | -1.81% | 0.161 | 0.16205 | 0.1575 | 22,800.00 |
Apr 23 2024 | 0.1604 | 0.0012 | 0.75% | 0.159 | 0.1617 | 0.158 | 18,000.00 |
Apr 22 2024 | 0.1592 | 0.0032 | 2.05% | 0.1592 | 0.1592 | 0.1592 | 2,419.00 |
Apr 21 2024 | 0.156 | -0.00654 | -4.02% | 0.160 | 0.160 | 0.156 | 15,623.00 |
Apr 20 2024 | 0.16254 | 0.00904 | 5.89% | 0.16254 | 0.16254 | 0.16254 | 2,712.00 |
Apr 19 2024 | 0.1535 | 0.0029 | 1.93% | 0.150 | 0.155 | 0.150 | 70,207.00 |
Apr 18 2024 | 0.1506 | 0.0056 | 3.86% | 0.145 | 0.1506 | 0.143 | 22,940.00 |
Apr 17 2024 | 0.145 | -0.0119 | -7.58% | 0.15507 | 0.15507 | 0.145 | 5,759.00 |
Apr 16 2024 | 0.1569 | -0.0007 | -0.44% | 0.150 | 0.1569 | 0.150 | 18,497.00 |
Apr 15 2024 | 0.1576 | 0.0006 | 0.38% | 0.16546 | 0.16546 | 0.1531 | 9,240.00 |
Apr 14 2024 | 0.157 | 0.01571 | 11.12% | 0.1498 | 0.157 | 0.1498 | 1,260.00 |
Apr 13 2024 | 0.14129 | -0.03438 | -19.57% | 0.1729 | 0.1768 | 0.1394 | 42,012.00 |
Apr 12 2024 | 0.17567 | -0.0159 | -8.30% | 0.19974 | 0.19974 | 0.1695 | 118,118.00 |
Apr 11 2024 | 0.19157 | -0.01006 | -4.99% | 0.200 | 0.20013 | 0.19157 | 9,202.00 |
Apr 10 2024 | 0.20163 | 0.01163 | 6.12% | 0.191 | 0.20163 | 0.1835 | 83,499.00 |
Apr 09 2024 | 0.190 | -0.0115 | -5.71% | 0.201 | 0.201 | 0.190 | 9,415.00 |
Apr 08 2024 | 0.2015 | 0.00192 | 0.96% | 0.205 | 0.20804 | 0.2015 | 6,799.00 |
Apr 07 2024 | 0.19958 | 0.01718 | 9.42% | 0.1907 | 0.200 | 0.1907 | 10,113.00 |
Apr 06 2024 | 0.1824 | 0.00611 | 3.47% | 0.1824 | 0.1824 | 0.1824 | 411.00 |
Apr 05 2024 | 0.17629 | -0.00527 | -2.90% | 0.17685 | 0.17685 | 0.168 | 93,170.00 |
Apr 04 2024 | 0.18156 | 0.00847 | 4.89% | 0.17932 | 0.18156 | 0.17932 | 1,005.00 |
Apr 03 2024 | 0.17309 | -0.01536 | -8.15% | 0.180 | 0.184 | 0.17309 | 5,184.00 |
Apr 02 2024 | 0.18845 | -0.01334 | -6.61% | 0.20542 | 0.20542 | 0.181 | 63,247.00 |
Apr 01 2024 | 0.20179 | -0.01632 | -7.48% | 0.2029 | 0.20599 | 0.19836 | 11,112.00 |
Mar 31 2024 | 0.21811 | 0.02011 | 10.16% | 0.21849 | 0.21849 | 0.21811 | 3,620.00 |
Mar 30 2024 | 0.198 | -0.01785 | -8.27% | 0.21585 | 0.21585 | 0.198 | 76,812.00 |
Mar 29 2024 | 0.21585 | -0.01095 | -4.83% | 0.22422 | 0.22422 | 0.21585 | 1,097.00 |
Mar 28 2024 | 0.2268 | 0.0368 | 19.37% | 0.195 | 0.2268 | 0.195 | 156,989.00 |
Mar 27 2024 | 0.190 | 0.00835 | 4.60% | 0.1841 | 0.190 | 0.18202 | 5,508.00 |
Mar 26 2024 | 0.18165 | 0.0047 | 2.66% | 0.184 | 0.184 | 0.18165 | 5,185.00 |
Mar 25 2024 | 0.17695 | -0.00105 | -0.59% | 0.1715 | 0.185 | 0.1715 | 89,931.00 |
Mar 24 2024 | 0.178 | 0.005 | 2.89% | 0.16666 | 0.178 | 0.16666 | 18,825.00 |
Mar 23 2024 | 0.173 | 0.024 | 16.11% | 0.160 | 0.1743 | 0.160 | 8,687.00 |
Mar 22 2024 | 0.149 | -0.0056 | -3.62% | 0.158 | 0.1642 | 0.148 | 9,836.00 |
Mar 21 2024 | 0.1546 | 0.0096 | 6.62% | 0.1535 | 0.15828 | 0.150 | 16,576.00 |
Mar 20 2024 | 0.145 | 0.017 | 13.28% | 0.1266 | 0.145 | 0.1266 | 11,373.00 |
Mar 19 2024 | 0.128 | -0.013 | -9.22% | 0.14391 | 0.14391 | 0.128 | 21,961.00 |
Mar 18 2024 | 0.141 | -0.0134 | -8.68% | 0.1505 | 0.1505 | 0.141 | 1,967.00 |
Mar 17 2024 | 0.1544 | 0.01227 | 8.63% | 0.142 | 0.1544 | 0.137 | 13,437.00 |
Mar 16 2024 | 0.14213 | -0.01942 | -12.02% | 0.1645 | 0.1645 | 0.140 | 56,296.00 |
Mar 15 2024 | 0.16155 | -0.00769 | -4.54% | 0.17874 | 0.17874 | 0.15222 | 27,410.00 |
Mar 14 2024 | 0.16924 | 0.00002 | 0.01% | 0.1755 | 0.190 | 0.16924 | 84,120.00 |
Mar 13 2024 | 0.16922 | 0.00668 | 4.11% | 0.173 | 0.173 | 0.1668 | 2,331.00 |
Mar 12 2024 | 0.16254 | -0.01846 | -10.20% | 0.17629 | 0.17629 | 0.162 | 64,170.00 |
Mar 11 2024 | 0.181 | 0.007 | 4.02% | 0.164 | 0.181 | 0.164 | 35,824.00 |
Mar 10 2024 | 0.174 | -0.0109 | -5.90% | 0.17896 | 0.17896 | 0.1705 | 5,113.00 |
Mar 09 2024 | 0.1849 | 0.01908 | 11.51% | 0.1699 | 0.1849 | 0.164 | 13,609.00 |
Mar 08 2024 | 0.16582 | 0.00952 | 6.09% | 0.16123 | 0.175 | 0.16013 | 45,519.00 |
Mar 07 2024 | 0.1563 | -0.00424 | -2.64% | 0.156 | 0.1563 | 0.155 | 22,982.00 |
Mar 06 2024 | 0.16054 | 0.00564 | 3.64% | 0.1522 | 0.1742 | 0.14794 | 59,662.00 |
Mar 05 2024 | 0.1549 | -0.02926 | -15.89% | 0.185 | 0.2055 | 0.140 | 184,428.00 |
Mar 04 2024 | 0.18416 | 0.03016 | 19.58% | 0.160 | 0.18416 | 0.160 | 94,908.00 |
Mar 03 2024 | 0.154 | 0.0113 | 7.92% | 0.1397 | 0.15499 | 0.13368 | 393,171.00 |
Mar 02 2024 | 0.1427 | 0.00354 | 2.54% | 0.1482 | 0.150 | 0.1412 | 266,537.00 |
Mar 01 2024 | 0.13916 | 0.02416 | 21.01% | 0.11894 | 0.144 | 0.11894 | 43,565.00 |
Feb 29 2024 | 0.115 | -0.00431 | -3.61% | 0.120 | 0.131 | 0.115 | 337,270.00 |
Feb 28 2024 | 0.11931 | 0.01931 | 19.31% | 0.095 | 0.120 | 0.095 | 60,717.00 |
Feb 27 2024 | 0.100 | 0.01661 | 19.92% | 0.09323 | 0.100 | 0.09323 | 7,097.00 |
Feb 26 2024 | 0.08339 | 0.00 | 0.00% | 0.08339 | 0.08339 | 0.08339 | 0.00 |
Feb 25 2024 | 0.08339 | 0.00 | 0.00% | 0.08339 | 0.08339 | 0.08339 | 0.00 |
Feb 24 2024 | 0.08339 | 0.00 | 0.00% | 0.08339 | 0.08339 | 0.08339 | 0.00 |
Feb 23 2024 | 0.08339 | 0.00 | 0.00% | 0.08339 | 0.08339 | 0.08339 | 0.00 |
Feb 22 2024 | 0.08339 | 0.00 | 0.00% | 0.08339 | 0.08339 | 0.08339 | 0.00 |