Register for real-time alerts, custom portfolio, and market movers
DOGGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.005444 | -0.000199 | -3.53% | 0.005641 | 0.005681 | 0.00539 | 0.00 |
| Jun 06 2024 | 0.005643 | -0.000079 | -1.38% | 0.005722 | 0.005739 | 0.005572 | 0.00 |
| Jun 05 2024 | 0.005723 | 0.000079 | 1.40% | 0.004361 | 0.005752 | 0.001877 | 5,229,106.00 |
| Jun 04 2024 | 0.005643 | 0.000076 | 1.37% | 0.005574 | 0.005669 | 0.005538 | 0.00 |
| Jun 03 2024 | 0.005567 | -0.000027 | -0.48% | 0.005588 | 0.005697 | 0.005561 | 0.00 |
| Jun 02 2024 | 0.005594 | -0.000049 | -0.87% | 0.005643 | 0.005676 | 0.005551 | 0.00 |
| Jun 01 2024 | 0.005644 | 0.000074 | 1.33% | 0.00557 | 0.005663 | 0.00555 | 0.00 |
| May 31 2024 | 0.00557 | 0.000025 | 0.45% | 0.005542 | 0.005687 | 0.005509 | 0.00 |
| May 30 2024 | 0.005544 | -0.000028 | -0.50% | 0.005575 | 0.005655 | 0.005481 | 0.00 |
| May 29 2024 | 0.005572 | -0.000117 | -2.06% | 0.005684 | 0.005745 | 0.005537 | 0.00 |
| May 28 2024 | 0.00569 | -0.000074 | -1.28% | 0.00575 | 0.005808 | 0.00558 | 0.00 |
| May 27 2024 | 0.005763 | 0.000102 | 1.81% | 0.004361 | 0.005876 | 0.004251 | 5,229,106.00 |
| May 26 2024 | 0.005661 | 0.000115 | 2.07% | 0.00555 | 0.005742 | 0.005524 | 0.00 |
| May 25 2024 | 0.005546 | 0.000027 | 0.49% | 0.005509 | 0.005586 | 0.005494 | 0.00 |
| May 24 2024 | 0.005519 | -0.000043 | -0.77% | 0.00558 | 0.005661 | 0.005382 | 0.00 |
| May 23 2024 | 0.005562 | 0.000024 | 0.43% | 0.005531 | 0.005833 | 0.005284 | 0.00 |
| May 22 2024 | 0.005538 | -0.000074 | -1.32% | 0.005608 | 0.005643 | 0.005409 | 0.00 |
| May 21 2024 | 0.005613 | 0.000195 | 3.60% | 0.005429 | 0.005676 | 0.005375 | 0.00 |
| May 20 2024 | 0.005418 | 0.000876 | 19.30% | 0.004361 | 0.005452 | 0.001509 | 5,229,106.00 |
| May 19 2024 | 0.004541 | -0.000083 | -1.80% | 0.004622 | 0.004642 | 0.004526 | 0.00 |
| May 18 2024 | 0.004624 | 0.000052 | 1.14% | 0.004574 | 0.004658 | 0.004569 | 0.00 |
| May 17 2024 | 0.004572 | 0.000216 | 4.95% | 0.004354 | 0.004614 | 0.004342 | 0.00 |
| May 16 2024 | 0.004356 | -0.00014 | -3.11% | 0.004494 | 0.0045 | 0.00433 | 0.00 |
| May 15 2024 | 0.004496 | 0.000229 | 5.38% | 0.004271 | 0.004501 | 0.004238 | 0.00 |
| May 14 2024 | 0.004266 | -0.000098 | -2.25% | 0.004361 | 0.004379 | 0.004234 | 0.00 |
| May 13 2024 | 0.004364 | 0.000028 | 0.65% | 0.004403 | 0.004456 | 0.001435 | 5,229,106.00 |
| May 12 2024 | 0.004336 | 0.00003 | 0.70% | 0.004311 | 0.004366 | 0.004297 | 0.00 |
| May 11 2024 | 0.004306 | -0.00000100 | -0.02% | 0.004312 | 0.004353 | 0.004276 | 0.00 |
| May 10 2024 | 0.004307 | -0.000184 | -4.10% | 0.004484 | 0.004518 | 0.004263 | 0.00 |
| May 09 2024 | 0.004492 | 0.000092 | 2.09% | 0.004403 | 0.004525 | 0.00437 | 0.00 |
| May 08 2024 | 0.0044 | -0.000067 | -1.50% | 0.004458 | 0.004496 | 0.004351 | 0.00 |
| May 07 2024 | 0.004467 | -0.000075 | -1.65% | 0.004541 | 0.004631 | 0.004452 | 0.00 |
| May 06 2024 | 0.004542 | -0.000099 | -2.13% | 0.001668 | 0.004746 | 0.001566 | 5,229,106.00 |
| May 05 2024 | 0.004641 | 0.000028 | 0.61% | 0.004612 | 0.004692 | 0.004551 | 0.00 |
| May 04 2024 | 0.004613 | 0.000017 | 0.37% | 0.00459 | 0.004686 | 0.004583 | 0.00 |
| May 03 2024 | 0.004596 | 0.000172 | 3.88% | 0.004424 | 0.004625 | 0.004382 | 0.00 |
| May 02 2024 | 0.004424 | 0.000015 | 0.34% | 0.004405 | 0.004459 | 0.004286 | 0.00 |
| May 01 2024 | 0.00441 | -0.000062 | -1.39% | 0.004457 | 0.004469 | 0.004165 | 0.00 |
| Apr 30 2024 | 0.004472 | -0.000287 | -6.03% | 0.004749 | 0.004808 | 0.004318 | 0.00 |
| Apr 29 2024 | 0.004759 | -0.000074 | -1.53% | 0.001668 | 0.004784 | 0.001564 | 5,229,106.00 |
| Apr 28 2024 | 0.004833 | 0.000018 | 0.37% | 0.004815 | 0.004954 | 0.004808 | 0.00 |
| Apr 27 2024 | 0.004815 | 0.000185 | 4.00% | 0.004635 | 0.004854 | 0.004559 | 0.00 |
| Apr 26 2024 | 0.00463 | -0.000043 | -0.92% | 0.00467 | 0.004686 | 0.004594 | 0.00 |
| Apr 25 2024 | 0.004673 | 0.003231 | 224.04% | 0.001444 | 0.005651 | 0.001345 | 4,097,201.00 |
| Apr 24 2024 | 0.001442 | -0.000103 | -6.67% | 0.001547 | 0.001559 | 0.00139 | 6,992,034.00 |
| Apr 23 2024 | 0.001545 | 0.000169 | 12.26% | 0.001376 | 0.001546 | 0.00134 | 6,812,070.00 |
| Apr 22 2024 | 0.001376 | -0.00000900 | -0.65% | 0.001668 | 0.001717 | 0.001333 | 9,301,604.00 |
| Apr 21 2024 | 0.001385 | -0.00000200 | -0.14% | 0.001386 | 0.001438 | 0.001284 | 6,679,192.00 |
| Apr 20 2024 | 0.001387 | 0.00000600 | 0.43% | 0.001375 | 0.001391 | 0.001273 | 5,787,704.00 |
| Apr 19 2024 | 0.001381 | -0.000091 | -6.18% | 0.0015 | 0.001553 | 0.001171 | 6,543,596.00 |
| Apr 18 2024 | 0.001472 | -0.000019 | -1.27% | 0.001495 | 0.001547 | 0.001467 | 5,994,094.00 |
| Apr 17 2024 | 0.001491 | 0.000041 | 2.83% | 0.001449 | 0.001525 | 0.001447 | 6,222,772.00 |
| Apr 16 2024 | 0.00145 | -0.00007 | -4.61% | 0.001517 | 0.001567 | 0.001441 | 6,759,802.00 |
| Apr 15 2024 | 0.00152 | -0.000156 | -9.31% | 0.001668 | 0.001717 | 0.001512 | 8,165,093.00 |
| Apr 14 2024 | 0.001675 | -0.000111 | -6.21% | 0.001805 | 0.001843 | 0.001603 | 5,383,744.00 |
| Apr 13 2024 | 0.001787 | -0.00003 | -1.65% | 0.001808 | 0.00187 | 0.001655 | 5,230,542.00 |
| Apr 12 2024 | 0.001816 | -0.00000700 | -0.38% | 0.001822 | 0.002107 | 0.001722 | 3,742,794.00 |
| Apr 11 2024 | 0.001824 | -0.000052 | -2.77% | 0.001874 | 0.001902 | 0.001816 | 2,528,021.00 |
| Apr 10 2024 | 0.001876 | -0.000019 | -1.00% | 0.001893 | 0.001907 | 0.001811 | 3,949,202.00 |
| Apr 09 2024 | 0.001895 | -0.000063 | -3.22% | 0.00196 | 0.001974 | 0.001821 | 4,203,026.00 |
| Apr 08 2024 | 0.001958 | 0.000092 | 4.93% | 0.001808 | 0.002454 | 0.001747 | 5,744,361.00 |
| Apr 07 2024 | 0.001866 | 0.00005 | 2.75% | 0.001812 | 0.001878 | 0.001807 | 3,902,607.00 |
| Apr 06 2024 | 0.001816 | 0.00002 | 1.11% | 0.00179 | 0.001835 | 0.00179 | 5,469,735.00 |
| Apr 05 2024 | 0.001796 | -0.000068 | -3.65% | 0.001865 | 0.001875 | 0.001784 | 3,956,208.00 |
| Apr 04 2024 | 0.001864 | 0.000105 | 5.96% | 0.001752 | 0.001894 | 0.001693 | 4,707,230.00 |
| Apr 03 2024 | 0.001759 | -0.000044 | -2.44% | 0.001808 | 0.002454 | 0.001757 | 2,505,891.00 |
| Apr 02 2024 | 0.001803 | 0.00001 | 0.56% | 0.001788 | 0.001817 | 0.001701 | 1,996,881.00 |
| Apr 01 2024 | 0.001793 | -0.000029 | -1.59% | 0.001822 | 0.001882 | 0.001745 | 3,971,401.00 |
| Mar 31 2024 | 0.001821 | -0.000073 | -3.85% | 0.001894 | 0.001961 | 0.001771 | 4,008,517.00 |
| Mar 30 2024 | 0.001894 | 0.000031 | 1.66% | 0.001861 | 0.002318 | 0.001746 | 3,814,696.00 |
| Mar 29 2024 | 0.001863 | -0.000026 | -1.38% | 0.001888 | 0.002111 | 0.001814 | 4,941,663.00 |
| Mar 28 2024 | 0.001889 | 0.000177 | 10.34% | 0.001715 | 0.001961 | 0.001699 | 7,149,028.00 |
| Mar 27 2024 | 0.001712 | -0.000081 | -4.52% | 0.001794 | 0.00181 | 0.001702 | 7,820,516.00 |
| Mar 26 2024 | 0.001793 | -0.000176 | -8.94% | 0.002006 | 0.002026 | 0.001705 | 8,004,492.00 |
| Mar 25 2024 | 0.00197 | -0.00000034 | -0.02% | 0.003059 | 0.00309 | 0.00189 | 7,191,911.00 |
| Mar 24 2024 | 0.00197 | 0.000192 | 10.80% | 0.001774 | 0.001975 | 0.001748 | 6,279,702.00 |
| Mar 23 2024 | 0.001778 | 0.000119 | 7.18% | 0.001665 | 0.001875 | 0.001632 | 8,022,704.00 |
| Mar 22 2024 | 0.001659 | -0.000192 | -10.37% | 0.001853 | 0.001876 | 0.001592 | 7,863,192.00 |
| Mar 21 2024 | 0.001851 | 0.000092 | 5.23% | 0.001754 | 0.00189 | 0.001748 | 8,196,545.00 |
| Mar 20 2024 | 0.001759 | 0.000109 | 6.58% | 0.001643 | 0.001767 | 0.00158 | 8,468,720.00 |
| Mar 19 2024 | 0.00165 | -0.000218 | -11.67% | 0.001865 | 0.001874 | 0.001583 | 8,580,000.00 |
| Mar 18 2024 | 0.001868 | -0.000131 | -6.55% | 0.003059 | 0.00309 | 0.001837 | 13,294,811.00 |
| Mar 17 2024 | 0.001999 | -0.00000800 | -0.40% | 0.002023 | 0.002053 | 0.001946 | 7,974,690.00 |
| Mar 16 2024 | 0.002006 | -0.000126 | -5.91% | 0.002136 | 0.002173 | 0.001957 | 7,618,258.00 |
| Mar 15 2024 | 0.002133 | -0.000354 | -14.24% | 0.003059 | 0.00309 | 0.002043 | 14,304,561.00 |
| Mar 14 2024 | 0.002486 | -0.000158 | -5.97% | 0.002642 | 0.002679 | 0.002394 | 5,748,703.00 |
| Mar 13 2024 | 0.002644 | 0.000181 | 7.34% | 0.002466 | 0.004806 | 0.002334 | 6,298,496.00 |
| Mar 12 2024 | 0.002464 | -0.000019 | -0.77% | 0.002485 | 0.002655 | 0.002463 | 6,133,566.00 |
| Mar 11 2024 | 0.002483 | -0.000159 | -6.02% | 0.003059 | 0.00309 | 0.002319 | 14,059,333.00 |
| Mar 10 2024 | 0.002642 | -0.0001 | -3.65% | 0.002738 | 0.002799 | 0.002625 | 5,348,192.00 |
| Mar 09 2024 | 0.002742 | 0.000017 | 0.62% | 0.002725 | 0.002953 | 0.002722 | 5,713,933.00 |
