Register for streaming realtime charts, analysis tools, and prices.
DOGEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.15118 | -0.00875 | -5.47% | 0.16029 | 0.16449 | 0.14928 | 525,093,954.00 |
| Apr 23 2024 | 0.15993 | -0.00126 | -0.78% | 0.16095 | 0.16305 | 0.15691 | 341,249,039.00 |
| Apr 22 2024 | 0.16119 | 0.00295 | 1.86% | 0.16174 | 0.16351 | 0.15641 | 307,554,701.00 |
| Apr 21 2024 | 0.15824 | -0.00437 | -2.69% | 0.16085 | 0.16597 | 0.15507 | 428,382,323.00 |
| Apr 20 2024 | 0.16261 | 0.00647 | 4.14% | 0.15534 | 0.16513 | 0.15068 | 604,583,473.00 |
| Apr 19 2024 | 0.15614 | 0.00434 | 2.86% | 0.15166 | 0.15719 | 0.13889 | 803,540,684.00 |
| Apr 18 2024 | 0.1518 | 0.00407 | 2.76% | 0.14814 | 0.1584 | 0.14096 | 659,123,116.00 |
| Apr 17 2024 | 0.14773 | -0.00815 | -5.23% | 0.15543 | 0.15876 | 0.14424 | 620,649,059.00 |
| Apr 16 2024 | 0.15588 | -0.00569 | -3.52% | 0.16054 | 0.16254 | 0.14633 | 748,901,307.00 |
| Apr 15 2024 | 0.16157 | -0.00116 | -0.71% | 0.16084 | 0.16916 | 0.1504 | 1,209,688,242.00 |
| Apr 14 2024 | 0.16273 | 0.00858 | 5.57% | 0.15425 | 0.16507 | 0.14369 | 1,321,120,228.00 |
| Apr 13 2024 | 0.15415 | -0.02054 | -11.76% | 0.17391 | 0.17603 | 0.13121 | 2,003,822,216.00 |
| Apr 12 2024 | 0.17469 | -0.01942 | -10.00% | 0.195275 | 0.20138 | 0.161 | 1,156,250,915.00 |
| Apr 11 2024 | 0.19411 | -0.00548 | -2.75% | 0.1984 | 0.2036 | 0.18976 | 545,585,379.00 |
| Apr 10 2024 | 0.19959 | 0.01092 | 5.79% | 0.18958 | 0.20216 | 0.17991 | 772,698,524.00 |
| Apr 09 2024 | 0.18867 | -0.01416 | -6.98% | 0.20266 | 0.20347 | 0.185634 | 736,271,744.00 |
| Apr 08 2024 | 0.20283 | 0.00324 | 1.62% | 0.19829 | 0.209 | 0.19548 | 661,704,321.00 |
| Apr 07 2024 | 0.19959 | 0.01382 | 7.44% | 0.18583 | 0.212 | 0.18547 | 853,879,603.00 |
| Apr 06 2024 | 0.18577 | 0.00763 | 4.28% | 0.1768 | 0.18787 | 0.17649 | 586,281,581.00 |
| Apr 05 2024 | 0.17814 | -0.00124 | -0.69% | 0.17894 | 0.18082 | 0.16755 | 803,935,573.00 |
| Apr 04 2024 | 0.17938 | 0.00314 | 1.78% | 0.17504 | 0.1885 | 0.17195 | 791,019,407.00 |
| Apr 03 2024 | 0.17624 | -0.00619 | -3.39% | 0.18393 | 0.18759 | 0.1701 | 1,100,309,292.00 |
| Apr 02 2024 | 0.18243 | -0.02415 | -11.69% | 0.20435 | 0.20524 | 0.18001 | 1,472,618,931.00 |
| Apr 01 2024 | 0.20658 | -0.0136 | -6.18% | 0.2194 | 0.21954 | 0.197 | 1,088,753,722.00 |
| Mar 31 2024 | 0.22018 | 0.02014 | 10.07% | 0.1998 | 0.22429 | 0.19926 | 770,155,188.00 |
| Mar 30 2024 | 0.20004 | -0.01312 | -6.16% | 0.21191 | 0.21699 | 0.19647 | 752,543,496.00 |
| Mar 29 2024 | 0.21316 | -0.00636 | -2.90% | 0.22137 | 0.22484 | 0.20781 | 1,010,037,040.00 |
| Mar 28 2024 | 0.21952 | 0.02955 | 15.56% | 0.1894 | 0.22899 | 0.18911 | 2,172,503,995.00 |
| Mar 27 2024 | 0.18997 | 0.00802 | 4.41% | 0.18153 | 0.19151 | 0.17883 | 1,536,958,854.00 |
| Mar 26 2024 | 0.18195 | 0.00672 | 3.83% | 0.17486 | 0.18715 | 0.174 | 965,701,065.00 |
| Mar 25 2024 | 0.17523 | -0.0012 | -0.68% | 0.176177 | 0.18689 | 0.17001 | 1,784,605,183.00 |
| Mar 24 2024 | 0.17643 | 0.01449 | 8.95% | 0.16225 | 0.180 | 0.162 | 1,094,890,802.00 |
| Mar 23 2024 | 0.16194 | 0.01045 | 6.90% | 0.1525 | 0.17514 | 0.15168 | 1,019,089,405.00 |
| Mar 22 2024 | 0.15149 | -0.00442 | -2.83% | 0.155 | 0.16506 | 0.14523 | 1,052,380,200.00 |
| Mar 21 2024 | 0.15591 | 0.004 | 2.63% | 0.15064 | 0.1599 | 0.1466 | 1,082,264,826.00 |
| Mar 20 2024 | 0.15191 | 0.0229 | 17.75% | 0.12917 | 0.15332 | 0.12275 | 1,420,894,330.00 |
| Mar 19 2024 | 0.12901 | -0.01505 | -10.45% | 0.14376 | 0.14522 | 0.12517 | 1,324,718,894.00 |
| Mar 18 2024 | 0.14406 | -0.01004 | -6.52% | 0.15306 | 0.15351 | 0.140 | 648,929,922.00 |
| Mar 17 2024 | 0.1541 | 0.01212 | 8.54% | 0.14374 | 0.15908 | 0.1366 | 780,809,031.00 |
| Mar 16 2024 | 0.14198 | -0.02149 | -13.15% | 0.16385 | 0.16527 | 0.138 | 899,626,505.00 |
| Mar 15 2024 | 0.16347 | -0.01402 | -7.90% | 0.17811 | 0.18138 | 0.15292 | 2,580,023,806.00 |
| Mar 14 2024 | 0.17749 | 0.00831 | 4.91% | 0.16922 | 0.19308 | 0.165 | 1,623,065,327.00 |
| Mar 13 2024 | 0.16918 | 0.00133 | 0.79% | 0.16769 | 0.1745 | 0.16496 | 592,440,185.00 |
| Mar 12 2024 | 0.16785 | -0.01469 | -8.05% | 0.1832 | 0.18361 | 0.15812 | 725,551,053.00 |
| Mar 11 2024 | 0.18254 | 0.01285 | 7.57% | 0.16967 | 0.18315 | 0.160 | 2,211,918,756.00 |
| Mar 10 2024 | 0.16969 | -0.0096 | -5.35% | 0.17903 | 0.17996 | 0.16546 | 621,778,102.00 |
| Mar 09 2024 | 0.17929 | 0.01452 | 8.81% | 0.16501 | 0.18575 | 0.1632 | 1,007,592,062.00 |
| Mar 08 2024 | 0.16477 | 0.00664 | 4.20% | 0.15675 | 0.17628 | 0.15525 | 1,265,055,918.00 |
| Mar 07 2024 | 0.15813 | -0.0003 | -0.19% | 0.15757 | 0.16245 | 0.1465 | 1,184,187,849.00 |
| Mar 06 2024 | 0.15843 | 0.00152 | 0.97% | 0.15337 | 0.17978 | 0.14631 | 1,805,589,713.00 |
| Mar 05 2024 | 0.15691 | -0.0254 | -13.93% | 0.18224 | 0.20913 | 0.12563 | 3,680,104,874.00 |
| Mar 04 2024 | 0.18231 | 0.0285 | 18.53% | 0.1539 | 0.18687 | 0.14509 | 2,539,198,715.00 |
| Mar 03 2024 | 0.15381 | 0.01084 | 7.58% | 0.14098 | 0.1569 | 0.12312 | 1,664,673,347.00 |
| Mar 02 2024 | 0.14297 | 0.0035 | 2.51% | 0.13881 | 0.15126 | 0.13589 | 1,579,997,627.00 |
| Mar 01 2024 | 0.13947 | 0.02079 | 17.52% | 0.1175 | 0.14641 | 0.11723 | 1,959,231,395.00 |
| Feb 29 2024 | 0.11868 | 0.00197 | 1.69% | 0.11531 | 0.13508 | 0.11118 | 2,768,393,280.00 |
| Feb 28 2024 | 0.11671 | 0.01838 | 18.69% | 0.09748 | 0.12358 | 0.09422 | 2,211,943,660.00 |
| Feb 27 2024 | 0.09833 | 0.00896 | 10.03% | 0.0895 | 0.10073 | 0.08852 | 1,244,929,755.00 |
| Feb 26 2024 | 0.08937 | 0.0032 | 3.71% | 0.08604 | 0.0902 | 0.08417 | 371,614,724.00 |
| Feb 25 2024 | 0.08617 | 0.00005 | 0.06% | 0.08624 | 0.08679 | 0.0852 | 165,755,066.00 |
| Feb 24 2024 | 0.08612 | 0.0017 | 2.01% | 0.08474 | 0.08646 | 0.08382 | 167,327,521.00 |
| Feb 23 2024 | 0.08442 | 0.00031 | 0.37% | 0.0842 | 0.08553 | 0.08285 | 258,271,122.00 |
| Feb 22 2024 | 0.08411 | -0.00056 | -0.66% | 0.08447 | 0.08548 | 0.083 | 190,890,747.00 |
| Feb 21 2024 | 0.08467 | -0.00147 | -1.71% | 0.08611 | 0.0863 | 0.08197 | 250,384,468.00 |
| Feb 20 2024 | 0.08614 | -0.00312 | -3.50% | 0.08967 | 0.09156 | 0.08286 | 514,208,730.00 |
| Feb 19 2024 | 0.08926 | 0.00411 | 4.83% | 0.08518 | 0.0908 | 0.08503 | 351,180,030.00 |
| Feb 18 2024 | 0.08515 | 0.00149 | 1.78% | 0.08353 | 0.08575 | 0.08286 | 175,861,803.00 |
| Feb 17 2024 | 0.08366 | -0.0024 | -2.79% | 0.08591 | 0.08614 | 0.08192 | 227,761,548.00 |
| Feb 16 2024 | 0.08606 | 0.00062 | 0.73% | 0.08547 | 0.08802 | 0.084 | 271,692,035.00 |
| Feb 15 2024 | 0.08544 | -0.00006 | -0.07% | 0.08587 | 0.0883 | 0.08395 | 388,888,470.00 |
| Feb 14 2024 | 0.0855 | 0.00448 | 5.53% | 0.08105 | 0.08707 | 0.08051 | 402,512,996.00 |
| Feb 13 2024 | 0.08102 | -0.00128 | -1.56% | 0.08225 | 0.08304 | 0.07965 | 238,873,119.00 |
| Feb 12 2024 | 0.0823 | 0.0012 | 1.48% | 0.08123 | 0.08288 | 0.07945 | 233,669,951.00 |
| Feb 11 2024 | 0.0811 | -0.00036 | -0.44% | 0.0814 | 0.08363 | 0.08076 | 165,271,770.00 |
| Feb 10 2024 | 0.08146 | -0.0001 | -0.12% | 0.08164 | 0.0822 | 0.08036 | 85,186,024.00 |
| Feb 09 2024 | 0.08156 | 0.00164 | 2.05% | 0.07997 | 0.08222 | 0.079918 | 254,111,572.00 |
| Feb 08 2024 | 0.07992 | -0.00013 | -0.16% | 0.08011 | 0.08085 | 0.07957 | 117,861,752.00 |
| Feb 07 2024 | 0.08005 | 0.001584 | 2.02% | 0.078569 | 0.08029 | 0.07808 | 114,293,269.00 |
| Feb 06 2024 | 0.078466 | 0.000276 | 0.35% | 0.078272 | 0.07919 | 0.07763 | 80,946,225.00 |
| Feb 05 2024 | 0.07819 | -0.00001 | -0.01% | 0.078296 | 0.08023 | 0.07729 | 155,763,024.00 |
| Feb 04 2024 | 0.0782 | -0.00042 | -0.53% | 0.07854 | 0.07992 | 0.07779 | 60,675,706.00 |
| Feb 03 2024 | 0.07862 | -0.000596 | -0.75% | 0.07916 | 0.07949 | 0.07852 | 45,996,237.00 |
| Feb 02 2024 | 0.079216 | -0.000045 | -0.06% | 0.079165 | 0.079932 | 0.07854 | 111,438,315.00 |
| Feb 01 2024 | 0.079261 | 0.000541 | 0.69% | 0.078837 | 0.07983 | 0.07726 | 116,843,438.00 |
| Jan 31 2024 | 0.07872 | -0.00097 | -1.22% | 0.07991 | 0.08025 | 0.07793 | 168,219,076.00 |
| Jan 30 2024 | 0.07969 | -0.002 | -2.45% | 0.08113 | 0.08217 | 0.07936 | 183,356,109.00 |
| Jan 29 2024 | 0.08169 | 0.00286 | 3.63% | 0.078512 | 0.08303 | 0.07817 | 374,255,416.00 |
| Jan 28 2024 | 0.07883 | -0.0013 | -1.62% | 0.080 | 0.08146 | 0.07817 | 128,185,949.00 |
| Jan 27 2024 | 0.08013 | 0.00033 | 0.41% | 0.07998 | 0.08075 | 0.079 | 118,287,358.00 |
| Jan 26 2024 | 0.0798 | 0.00187 | 2.40% | 0.07779 | 0.08033 | 0.07748 | 196,050,070.00 |
