1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Dogecoin (DOGEUSD)
  6. Historical

DOGEUSD

Dogecoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEUSD Crypto 26,547,988,923 Scrypt
  Change % Change Current Price Bid Offer
-0.0039 -1.91% 0.2007 0.2006 0.2007
Open High Low Prev. Close 52 Week Range
0.2044 0.2052 0.1971 0.2046 0.00299 - 0.750
Exchange Time Size Trade Price Currency
GDAX 01:01:41 190.40 0.2007 USD
Price x Volume Volume Base Symbol Related Pairs
17,509,192.14 87,268,041.75 DOGE DOGEEUR DOGEGBP DOGEBTC

DOGEUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.23320.23710.192253,810,941.08-0.0325-13.94%
1 Month0.26760.29750.192362,598,917.24-0.0669-25.00%
3 Months0.30030.3400.150464,068,879.93-0.0996-33.17%
6 Months0.332460.4490.033398,345,888.44-0.13176-39.63%
1 Year0.0033050.7500.00299406,814,146.630.1973955,972.62%
3 Years0.002043.310.001315,638,026.660.198669,740.07%
5 Years0.0002193.310.0001952,333,842,959.840.20048191,732.53%

DOGEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2021 0.2036 0.001 0.49% 0.2019 0.2097 0.2016 182,282,353.00
Nov 26 2021 0.2026 -0.0191 -8.62% 0.2217 0.2223 0.192 395,262,043.00
Nov 25 2021 0.2217 0.0038 1.74% 0.217 0.2297 0.2145 292,379,032.00
Nov 24 2021 0.2179 -0.0089 -3.92% 0.2271 0.2309 0.2115 256,751,690.00
Nov 23 2021 0.2268 0.0067 3.04% 0.2199 0.2371 0.2139 308,734,356.00
Nov 22 2021 0.2201 -0.0075 -3.30% 0.226272 0.2277 0.217 213,865,520.00
Nov 21 2021 0.2276 -0.0064 -2.74% 0.2332 0.2333 0.2274 127,401,591.00
Nov 20 2021 0.234 0.001 0.43% 0.2342 0.2363 0.2258 153,320,169.00
Nov 19 2021 0.233 0.0119 5.38% 0.221 0.2377 0.2168 254,328,500.00
Nov 18 2021 0.2211 -0.0171 -7.18% 0.2369 0.2417 0.2165 364,421,784.00
Nov 17 2021 0.2382 0.0005 0.21% 0.2367 0.2414 0.23019 262,025,578.00
Nov 16 2021 0.2377 -0.0195 -7.58% 0.2548 0.25674 0.223374 428,139,840.00
Nov 15 2021 0.2572 -0.0055 -2.09% 0.2641 0.2653 0.2555 203,903,115.00
Nov 14 2021 0.2627 0.001 0.38% 0.2615 0.2718 0.2596 242,983,655.00
Nov 13 2021 0.2617 0.0031 1.20% 0.2607 0.26285 0.2544 164,853,397.00
Nov 12 2021 0.2586 -0.0025 -0.96% 0.2607 0.2686 0.2489 293,721,751.00
Nov 11 2021 0.2611 0.0066 2.59% 0.2548 0.2717 0.2534 318,420,995.00
Nov 10 2021 0.2545 -0.0189 -6.91% 0.274 0.2774 0.23667 477,934,436.00
Nov 09 2021 0.2734 -0.0094 -3.32% 0.2811 0.2906 0.2715 507,541,888.00
Nov 08 2021 0.2828 0.0172 6.48% 0.2661 0.2975 0.2606 807,793,605.00
Nov 07 2021 0.2656 0.0039 1.49% 0.2611 0.2699 0.2587 226,115,065.00
Nov 06 2021 0.2617 0.0006 0.23% 0.2605 0.2679 0.2504 300,776,172.00
Nov 05 2021 0.2611 -0.0011 -0.42% 0.2628 0.271 0.2576 305,418,812.00
Nov 04 2021 0.2622 -0.0066 -2.46% 0.2694 0.271 0.2546 418,317,958.00
Nov 03 2021 0.2688 -0.0052 -1.90% 0.2743 0.2777 0.2631 497,121,989.00
Nov 02 2021 0.274 0.0015 0.55% 0.2717 0.281 0.2645 522,699,490.00
Nov 01 2021 0.2725 -0.0067 -2.40% 0.2761 0.2865 0.2636 648,329,522.00
Oct 31 2021 0.2792 0.0112 4.18% 0.2676 0.2853 0.2523 977,925,362.00
Oct 30 2021 0.268 -0.0203 -7.04% 0.2862 0.2949 0.2578 798,721,677.00
Oct 29 2021 0.2883 -0.0098 -3.29% 0.3043 0.3079 0.277 1,299,039,381.00
Oct 28 2021 0.2981 0.060 25.20% 0.2391 0.340 0.2326 4,177,600,996.00
See More Historical Prices »


Your Recent History
COIN
DOGEUSD
Dogecoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.