Register to chat with like-minded investors on our interactive forums.
DOGEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.13788 | -0.00196 | -1.40% | 0.14023 | 0.14264 | 0.13584 | 475,169,201.00 |
| Jul 21 2024 | 0.13984 | 0.00539 | 4.01% | 0.13391 | 0.14371 | 0.12566 | 423,364,655.00 |
| Jul 20 2024 | 0.13445 | 0.00909 | 7.25% | 0.12556 | 0.13585 | 0.12434 | 406,777,295.00 |
| Jul 19 2024 | 0.12536 | 0.00582 | 4.87% | 0.11947 | 0.1261 | 0.11741 | 259,779,951.00 |
| Jul 18 2024 | 0.11954 | -0.00247 | -2.02% | 0.12228 | 0.12396 | 0.11717 | 205,856,164.00 |
| Jul 17 2024 | 0.12201 | -0.00298 | -2.38% | 0.12476 | 0.12774 | 0.12009 | 250,961,864.00 |
| Jul 16 2024 | 0.12499 | -0.00003 | -0.02% | 0.12568 | 0.13069 | 0.11897 | 323,665,734.00 |
| Jul 15 2024 | 0.12502 | 0.00929 | 8.03% | 0.11535 | 0.12567 | 0.11459 | 295,261,049.00 |
| Jul 14 2024 | 0.11573 | 0.00336 | 2.99% | 0.11227 | 0.11694 | 0.11116 | 172,333,430.00 |
| Jul 13 2024 | 0.11237 | 0.0049 | 4.56% | 0.10759 | 0.11302 | 0.10729 | 207,055,507.00 |
| Jul 12 2024 | 0.10747 | 0.00095 | 0.89% | 0.10666 | 0.10842 | 0.10476 | 131,165,127.00 |
| Jul 11 2024 | 0.10652 | -0.00147 | -1.36% | 0.10799 | 0.11254 | 0.10614 | 161,628,275.00 |
| Jul 10 2024 | 0.10799 | 0.00041 | 0.38% | 0.1074 | 0.11052 | 0.10574 | 241,976,075.00 |
| Jul 09 2024 | 0.10758 | 0.00012 | 0.11% | 0.10731 | 0.10954 | 0.10576 | 252,425,324.00 |
| Jul 08 2024 | 0.10746 | 0.0036 | 3.47% | 0.10428 | 0.11147 | 0.09876 | 378,946,738.00 |
| Jul 07 2024 | 0.10386 | -0.00937 | -8.28% | 0.11309 | 0.1133 | 0.10379 | 209,383,688.00 |
| Jul 06 2024 | 0.11323 | 0.0076 | 7.19% | 0.10529 | 0.11417 | 0.10473 | 337,518,034.00 |
| Jul 05 2024 | 0.10563 | 0.00099 | 0.95% | 0.10378 | 0.10691 | 0.09155 | 913,858,901.00 |
| Jul 04 2024 | 0.10464 | -0.01384 | -11.68% | 0.11847 | 0.11899 | 0.104 | 546,208,398.00 |
| Jul 03 2024 | 0.11848 | -0.00633 | -5.07% | 0.125 | 0.12536 | 0.11669 | 237,754,154.00 |
| Jul 02 2024 | 0.12481 | 0.00159 | 1.29% | 0.12318 | 0.12527 | 0.122275 | 120,821,392.00 |
| Jul 01 2024 | 0.12322 | -0.00102 | -0.82% | 0.12625 | 0.12733 | 0.12305 | 167,661,129.00 |
| Jun 30 2024 | 0.12424 | 0.0026 | 2.14% | 0.12165 | 0.12548 | 0.12031 | 98,387,510.00 |
| Jun 29 2024 | 0.12164 | -0.0011 | -0.90% | 0.12291 | 0.12419 | 0.12116 | 76,759,954.00 |
| Jun 28 2024 | 0.12274 | -0.00408 | -3.22% | 0.12684 | 0.12834 | 0.12197 | 258,522,887.00 |
| Jun 27 2024 | 0.12682 | 0.00425 | 3.47% | 0.12248 | 0.12831 | 0.12053 | 317,678,397.00 |
| Jun 26 2024 | 0.12257 | -0.00337 | -2.68% | 0.12628 | 0.12861 | 0.12159 | 260,876,582.00 |
| Jun 25 2024 | 0.12594 | 0.00684 | 5.74% | 0.11914 | 0.12857 | 0.11877 | 434,952,505.00 |
| Jun 24 2024 | 0.1191 | -0.00314 | -2.57% | 0.12265 | 0.12382 | 0.1133 | 337,442,663.00 |
| Jun 23 2024 | 0.12224 | -0.00146 | -1.18% | 0.12375 | 0.12633 | 0.12105 | 149,294,925.00 |
| Jun 22 2024 | 0.1237 | -0.00023 | -0.19% | 0.12407 | 0.1255 | 0.12283 | 131,480,396.00 |
| Jun 21 2024 | 0.12393 | -0.00055 | -0.44% | 0.12429 | 0.12565 | 0.12128 | 212,044,915.00 |
| Jun 20 2024 | 0.12448 | 0.00238 | 1.95% | 0.12195 | 0.12876 | 0.12126 | 273,810,464.00 |
| Jun 19 2024 | 0.1221 | 0.00013 | 0.11% | 0.12198 | 0.12676 | 0.12129 | 353,273,488.00 |
| Jun 18 2024 | 0.12197 | -0.00699 | -5.42% | 0.12916 | 0.1292 | 0.11381 | 574,103,765.00 |
| Jun 17 2024 | 0.12896 | -0.00781 | -5.71% | 0.13714 | 0.13812 | 0.12593 | 358,535,876.00 |
| Jun 16 2024 | 0.13677 | 0.00025 | 0.18% | 0.13653 | 0.13756 | 0.13459 | 119,437,221.00 |
| Jun 15 2024 | 0.13652 | 0.00153 | 1.13% | 0.13467 | 0.13743 | 0.13405 | 145,434,323.00 |
| Jun 14 2024 | 0.13499 | -0.00624 | -4.42% | 0.14146 | 0.14332 | 0.13184 | 367,397,232.00 |
| Jun 13 2024 | 0.14123 | -0.0047 | -3.22% | 0.14571 | 0.14644 | 0.14007 | 313,421,413.00 |
| Jun 12 2024 | 0.14593 | 0.00782 | 5.66% | 0.13809 | 0.15067 | 0.13458 | 568,264,940.00 |
| Jun 11 2024 | 0.13811 | -0.00665 | -4.59% | 0.14475 | 0.14511 | 0.13356 | 420,467,812.00 |
| Jun 10 2024 | 0.14476 | -0.002 | -1.36% | 0.14651 | 0.14794 | 0.1432 | 210,768,814.00 |
| Jun 09 2024 | 0.14676 | 0.00082 | 0.56% | 0.14578 | 0.14917 | 0.14494 | 134,506,459.00 |
| Jun 08 2024 | 0.14594 | -0.00228 | -1.54% | 0.14761 | 0.14872 | 0.14347 | 227,000,132.00 |
| Jun 07 2024 | 0.14822 | -0.012 | -7.49% | 0.16012 | 0.16211 | 0.1399 | 411,741,927.00 |
| Jun 06 2024 | 0.16022 | -0.00312 | -1.91% | 0.16318 | 0.16567 | 0.15824 | 204,742,088.00 |
| Jun 05 2024 | 0.16334 | 0.00188 | 1.16% | 0.16235 | 0.16484 | 0.1612 | 280,521,825.00 |
| Jun 04 2024 | 0.16146 | 0.00323 | 2.04% | 0.15846 | 0.16188 | 0.157 | 161,362,314.00 |
| Jun 03 2024 | 0.15823 | 0.00108 | 0.69% | 0.15697 | 0.1635 | 0.1557 | 301,346,753.00 |
| Jun 02 2024 | 0.15715 | -0.003 | -1.87% | 0.16022 | 0.16124 | 0.15458 | 119,752,554.00 |
| Jun 01 2024 | 0.16015 | 0.00105 | 0.66% | 0.15902 | 0.16163 | 0.15826 | 117,894,610.00 |
| May 31 2024 | 0.1591 | -0.00052 | -0.33% | 0.15903 | 0.16249 | 0.15419 | 259,183,954.00 |
| May 30 2024 | 0.15962 | -0.00397 | -2.43% | 0.16422 | 0.1655 | 0.15633 | 449,969,878.00 |
| May 29 2024 | 0.16359 | -0.001659 | -1.00% | 0.16496 | 0.17071 | 0.16205 | 429,393,404.00 |
| May 28 2024 | 0.165249 | -0.003911 | -2.31% | 0.168508 | 0.169724 | 0.16135 | 370,317,589.00 |
| May 27 2024 | 0.16916 | 0.00293 | 1.76% | 0.16654 | 0.17353 | 0.16406 | 340,377,915.00 |
| May 26 2024 | 0.16623 | -0.0061 | -3.54% | 0.17483 | 0.17485 | 0.16538 | 375,542,454.00 |
| May 25 2024 | 0.17233 | 0.00858 | 5.24% | 0.16339 | 0.17289 | 0.16262 | 357,057,608.00 |
| May 24 2024 | 0.16375 | 0.00436 | 2.74% | 0.1592 | 0.1733 | 0.15511 | 806,764,085.00 |
| May 23 2024 | 0.15939 | -0.00658 | -3.96% | 0.16671 | 0.1694 | 0.15168 | 582,946,768.00 |
| May 22 2024 | 0.16597 | -0.00454 | -2.66% | 0.17059 | 0.1748 | 0.16169 | 575,093,113.00 |
| May 21 2024 | 0.17051 | 0.00464 | 2.80% | 0.16493 | 0.17494 | 0.16063 | 831,757,707.00 |
| May 20 2024 | 0.16587 | 0.01703 | 11.44% | 0.14927 | 0.16618 | 0.14771 | 452,287,335.00 |
| May 19 2024 | 0.14884 | -0.00421 | -2.75% | 0.15278 | 0.15605 | 0.14729 | 192,726,482.00 |
| May 18 2024 | 0.15305 | -0.00234 | -1.51% | 0.15514 | 0.15697 | 0.15129 | 163,835,841.00 |
| May 17 2024 | 0.15539 | 0.00575 | 3.84% | 0.14963 | 0.15678 | 0.14912 | 355,888,067.00 |
| May 16 2024 | 0.14964 | -0.00637 | -4.08% | 0.15604 | 0.15937 | 0.14868 | 405,392,763.00 |
| May 15 2024 | 0.15601 | 0.01066 | 7.33% | 0.14616 | 0.15699 | 0.14519 | 618,906,236.00 |
| May 14 2024 | 0.14535 | -0.00285 | -1.92% | 0.14792 | 0.1551 | 0.14418 | 686,358,440.00 |
| May 13 2024 | 0.1482 | 0.00708 | 5.02% | 0.1406 | 0.15738 | 0.13578 | 826,887,694.00 |
| May 12 2024 | 0.14112 | -0.00172 | -1.20% | 0.1432 | 0.14441 | 0.13952 | 176,233,903.00 |
| May 11 2024 | 0.14284 | -0.00121 | -0.84% | 0.14431 | 0.14625 | 0.14244 | 109,348,309.00 |
| May 10 2024 | 0.14405 | -0.00801 | -5.27% | 0.15157 | 0.1539 | 0.14221 | 381,821,465.00 |
| May 09 2024 | 0.15206 | 0.00872 | 6.08% | 0.14343 | 0.15431 | 0.14332 | 366,621,706.00 |
| May 08 2024 | 0.14334 | -0.0071 | -4.72% | 0.1503 | 0.15196 | 0.14201 | 362,818,145.00 |
| May 07 2024 | 0.15044 | -0.00622 | -3.97% | 0.15693 | 0.1599 | 0.14926 | 429,975,380.00 |
| May 06 2024 | 0.15666 | -0.00384 | -2.39% | 0.16137 | 0.16905 | 0.15405 | 574,956,253.00 |
| May 05 2024 | 0.1605 | 0.00039 | 0.24% | 0.16039 | 0.16354 | 0.15451 | 437,979,305.00 |
| May 04 2024 | 0.16011 | 0.01406 | 9.63% | 0.14622 | 0.1703 | 0.14595 | 942,658,148.00 |
| May 03 2024 | 0.14605 | 0.0138 | 10.43% | 0.13189 | 0.1482 | 0.13115 | 483,288,584.00 |
| May 02 2024 | 0.13225 | 0.00191 | 1.47% | 0.13001 | 0.13448 | 0.12394 | 526,250,660.00 |
| May 01 2024 | 0.13034 | -0.00348 | -2.60% | 0.13319 | 0.13381 | 0.11984 | 966,653,711.00 |
| Apr 30 2024 | 0.13382 | -0.00968 | -6.75% | 0.1432 | 0.14597 | 0.12902 | 559,649,189.00 |
| Apr 29 2024 | 0.1435 | -0.00326 | -2.22% | 0.1488 | 0.1488 | 0.13963 | 664,905,108.00 |
| Apr 28 2024 | 0.14676 | -0.00099 | -0.67% | 0.1476 | 0.15101 | 0.14593 | 124,245,839.00 |
| Apr 27 2024 | 0.14775 | -0.0001 | -0.07% | 0.14813 | 0.14963 | 0.14305 | 235,888,311.00 |
| Apr 26 2024 | 0.14785 | -0.00362 | -2.39% | 0.15141 | 0.15178 | 0.14677 | 280,382,119.00 |
| Apr 25 2024 | 0.15147 | 0.00029 | 0.19% | 0.15142 | 0.15447 | 0.14746 | 304,472,612.00 |
| Apr 24 2024 | 0.15118 | -0.00875 | -5.47% | 0.16029 | 0.16449 | 0.14928 | 525,093,954.00 |
