Register for streaming realtime charts, analysis tools, and prices.DOGEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.1379 | -0.0022 | -1.57% | 0.1402 | 0.1426 | 0.1359 | 15,730,665.00 |
| Jul 21 2024 | 0.1401 | 0.0057 | 4.24% | 0.1338 | 0.1437 | 0.1257 | 12,361,059.00 |
| Jul 20 2024 | 0.1344 | 0.009 | 7.18% | 0.1259 | 0.1357 | 0.1245 | 14,305,650.00 |
| Jul 19 2024 | 0.1254 | 0.0058 | 4.85% | 0.1198 | 0.126 | 0.1176 | 2,728,738.00 |
| Jul 18 2024 | 0.1196 | -0.0022 | -1.81% | 0.1222 | 0.1239 | 0.1173 | 2,769,524.00 |
| Jul 17 2024 | 0.1218 | -0.0032 | -2.56% | 0.1251 | 0.1276 | 0.1204 | 2,379,365.00 |
| Jul 16 2024 | 0.125 | -0.0002 | -0.16% | 0.1254 | 0.1278 | 0.1189 | 6,426,644.00 |
| Jul 15 2024 | 0.1252 | 0.010 | 8.68% | 0.1154 | 0.1255 | 0.1146 | 6,950,440.00 |
| Jul 14 2024 | 0.1152 | 0.0028 | 2.49% | 0.1123 | 0.1169 | 0.1112 | 4,000,376.00 |
| Jul 13 2024 | 0.1124 | 0.0049 | 4.56% | 0.1075 | 0.1129 | 0.1075 | 2,734,994.00 |
| Jul 12 2024 | 0.1075 | 0.0008 | 0.75% | 0.1068 | 0.1083 | 0.1048 | 2,869,110.00 |
| Jul 11 2024 | 0.1067 | -0.0013 | -1.20% | 0.1079 | 0.1124 | 0.1062 | 3,719,760.00 |
| Jul 10 2024 | 0.108 | 0.0007 | 0.65% | 0.1075 | 0.1105 | 0.1058 | 4,010,448.00 |
| Jul 09 2024 | 0.1073 | -0.0003 | -0.28% | 0.1073 | 0.1094 | 0.1059 | 3,126,003.00 |
| Jul 08 2024 | 0.1076 | 0.0035 | 3.36% | 0.1043 | 0.1114 | 0.0989 | 6,149,412.00 |
| Jul 07 2024 | 0.1041 | -0.0095 | -8.36% | 0.1134 | 0.1134 | 0.1037 | 3,280,080.00 |
| Jul 06 2024 | 0.1136 | 0.0081 | 7.68% | 0.1053 | 0.1141 | 0.1048 | 9,294,556.00 |
| Jul 05 2024 | 0.1055 | 0.0005 | 0.48% | 0.1051 | 0.1067 | 0.0916 | 21,946,096.00 |
| Jul 04 2024 | 0.105 | -0.0137 | -11.54% | 0.1185 | 0.119 | 0.104 | 12,696,238.00 |
| Jul 03 2024 | 0.1187 | -0.0065 | -5.19% | 0.1251 | 0.1255 | 0.1168 | 3,888,155.00 |
| Jul 02 2024 | 0.1252 | 0.0017 | 1.38% | 0.1235 | 0.1253 | 0.1225 | 1,304,763.00 |
| Jul 01 2024 | 0.1235 | -0.001 | -0.80% | 0.1244 | 0.1275 | 0.1232 | 1,423,028.00 |
| Jun 30 2024 | 0.1245 | 0.0026 | 2.13% | 0.1219 | 0.1256 | 0.1206 | 2,296,401.00 |
| Jun 29 2024 | 0.1219 | -0.0012 | -0.97% | 0.1232 | 0.1243 | 0.1216 | 1,023,707.00 |
| Jun 28 2024 | 0.1231 | -0.004 | -3.15% | 0.127 | 0.1284 | 0.1222 | 5,886,869.00 |
| Jun 27 2024 | 0.1271 | 0.0044 | 3.59% | 0.1225 | 0.1284 | 0.1207 | 7,236,695.00 |
| Jun 26 2024 | 0.1227 | -0.0036 | -2.85% | 0.1262 | 0.1286 | 0.1218 | 6,835,671.00 |
| Jun 25 2024 | 0.1263 | 0.0071 | 5.96% | 0.119 | 0.1285 | 0.1189 | 12,129,687.00 |
| Jun 24 2024 | 0.1192 | -0.0031 | -2.53% | 0.1227 | 0.1238 | 0.1137 | 7,867,570.00 |
| Jun 23 2024 | 0.1223 | -0.0014 | -1.13% | 0.1237 | 0.1262 | 0.1211 | 11,774,014.00 |
| Jun 22 2024 | 0.1237 | -0.0006 | -0.48% | 0.1242 | 0.1255 | 0.1229 | 2,717,069.00 |
| Jun 21 2024 | 0.1243 | -0.0001 | -0.08% | 0.1245 | 0.1257 | 0.1215 | 5,169,826.00 |
| Jun 20 2024 | 0.1244 | 0.0019 | 1.55% | 0.1223 | 0.1287 | 0.1214 | 5,494,924.00 |
| Jun 19 2024 | 0.1225 | 0.0002 | 0.16% | 0.1221 | 0.1267 | 0.1215 | 4,616,292.00 |
| Jun 18 2024 | 0.1223 | -0.0067 | -5.19% | 0.1292 | 0.1292 | 0.1138 | 14,005,646.00 |
| Jun 17 2024 | 0.129 | -0.008 | -5.84% | 0.1372 | 0.1381 | 0.1261 | 15,754,350.00 |
| Jun 16 2024 | 0.137 | 0.0003 | 0.22% | 0.1364 | 0.1376 | 0.1347 | 6,763,626.00 |
| Jun 15 2024 | 0.1367 | 0.0016 | 1.18% | 0.1348 | 0.1375 | 0.1341 | 5,051,114.00 |
| Jun 14 2024 | 0.1351 | -0.0059 | -4.18% | 0.1415 | 0.1434 | 0.1318 | 10,218,291.00 |
| Jun 13 2024 | 0.141 | -0.0052 | -3.56% | 0.1462 | 0.1464 | 0.1402 | 5,949,241.00 |
| Jun 12 2024 | 0.1462 | 0.008 | 5.79% | 0.1381 | 0.1506 | 0.1348 | 12,985,985.00 |
| Jun 11 2024 | 0.1382 | -0.0066 | -4.56% | 0.1448 | 0.1451 | 0.1338 | 10,695,477.00 |
| Jun 10 2024 | 0.1448 | -0.002 | -1.36% | 0.1466 | 0.1479 | 0.1433 | 2,565,530.00 |
| Jun 09 2024 | 0.1468 | 0.0008 | 0.55% | 0.1464 | 0.1491 | 0.145 | 1,877,194.00 |
| Jun 08 2024 | 0.146 | -0.0024 | -1.62% | 0.1479 | 0.1487 | 0.1436 | 6,513,975.00 |
| Jun 07 2024 | 0.1484 | -0.0117 | -7.31% | 0.1602 | 0.162 | 0.1396 | 13,781,473.00 |
| Jun 06 2024 | 0.1601 | -0.0029 | -1.78% | 0.1633 | 0.1657 | 0.1584 | 5,828,635.00 |
| Jun 05 2024 | 0.163 | 0.0016 | 0.99% | 0.1615 | 0.1648 | 0.1612 | 3,971,142.00 |
| Jun 04 2024 | 0.1614 | 0.0032 | 2.02% | 0.1584 | 0.1618 | 0.1571 | 2,329,952.00 |
| Jun 03 2024 | 0.1582 | 0.0009 | 0.57% | 0.1571 | 0.1635 | 0.156 | 6,246,014.00 |
| Jun 02 2024 | 0.1573 | -0.003 | -1.87% | 0.1605 | 0.1612 | 0.1548 | 3,597,639.00 |
| Jun 01 2024 | 0.1603 | 0.0011 | 0.69% | 0.1594 | 0.1619 | 0.1584 | 2,038,177.00 |
| May 31 2024 | 0.1592 | -0.0004 | -0.25% | 0.1592 | 0.1625 | 0.1544 | 6,008,364.00 |
| May 30 2024 | 0.1596 | -0.0043 | -2.62% | 0.164 | 0.1657 | 0.1564 | 11,503,386.00 |
| May 29 2024 | 0.1639 | -0.0011 | -0.67% | 0.1649 | 0.1709 | 0.1622 | 13,720,465.00 |
| May 28 2024 | 0.165 | -0.0042 | -2.48% | 0.1689 | 0.1698 | 0.1615 | 18,454,865.00 |
| May 27 2024 | 0.1692 | 0.003 | 1.81% | 0.1666 | 0.1734 | 0.1642 | 13,793,762.00 |
| May 26 2024 | 0.1662 | -0.0074 | -4.26% | 0.1744 | 0.1748 | 0.1656 | 10,486,062.00 |
| May 25 2024 | 0.1736 | 0.0098 | 5.98% | 0.1637 | 0.1742 | 0.1628 | 10,207,843.00 |
| May 24 2024 | 0.1638 | 0.0041 | 2.57% | 0.1594 | 0.1732 | 0.1552 | 44,879,649.00 |
| May 23 2024 | 0.1597 | -0.0066 | -3.97% | 0.1669 | 0.1694 | 0.1515 | 25,621,803.00 |
| May 22 2024 | 0.1663 | -0.0041 | -2.41% | 0.1708 | 0.1746 | 0.1618 | 28,545,133.00 |
| May 21 2024 | 0.1704 | 0.0045 | 2.71% | 0.1654 | 0.1734 | 0.1607 | 50,971,781.00 |
| May 20 2024 | 0.1659 | 0.0171 | 11.49% | 0.149 | 0.1663 | 0.1479 | 34,870,130.00 |
| May 19 2024 | 0.1488 | -0.0043 | -2.81% | 0.1528 | 0.1559 | 0.1475 | 5,046,316.00 |
| May 18 2024 | 0.1531 | -0.0024 | -1.54% | 0.1552 | 0.1569 | 0.1512 | 6,335,914.00 |
| May 17 2024 | 0.1555 | 0.0058 | 3.87% | 0.1496 | 0.1566 | 0.1491 | 17,241,605.00 |
| May 16 2024 | 0.1497 | -0.0059 | -3.79% | 0.1563 | 0.1593 | 0.1487 | 10,907,022.00 |
| May 15 2024 | 0.1556 | 0.0102 | 7.02% | 0.1461 | 0.157 | 0.1453 | 25,055,561.00 |
| May 14 2024 | 0.1454 | -0.0029 | -1.96% | 0.1481 | 0.1551 | 0.1443 | 38,411,546.00 |
| May 13 2024 | 0.1483 | 0.007 | 4.95% | 0.1417 | 0.1574 | 0.1359 | 51,088,101.00 |
| May 12 2024 | 0.1413 | -0.0017 | -1.19% | 0.1429 | 0.1443 | 0.1393 | 5,513,996.00 |
| May 11 2024 | 0.143 | -0.0011 | -0.76% | 0.1439 | 0.1462 | 0.1426 | 3,047,365.00 |
| May 10 2024 | 0.1441 | -0.0079 | -5.20% | 0.1516 | 0.1538 | 0.1422 | 9,761,296.00 |
| May 09 2024 | 0.152 | 0.0087 | 6.07% | 0.1434 | 0.1541 | 0.1434 | 10,105,064.00 |
| May 08 2024 | 0.1433 | -0.0068 | -4.53% | 0.1504 | 0.152 | 0.1421 | 9,597,463.00 |
| May 07 2024 | 0.1501 | -0.0066 | -4.21% | 0.1568 | 0.1599 | 0.1493 | 14,385,962.00 |
| May 06 2024 | 0.1567 | -0.0043 | -2.67% | 0.1612 | 0.1691 | 0.1541 | 28,612,371.00 |
| May 05 2024 | 0.161 | 0.0008 | 0.50% | 0.1604 | 0.1635 | 0.1544 | 23,630,689.00 |
| May 04 2024 | 0.1602 | 0.014 | 9.58% | 0.1457 | 0.1701 | 0.1457 | 45,978,224.00 |
| May 03 2024 | 0.1462 | 0.0143 | 10.84% | 0.132 | 0.148 | 0.1311 | 25,132,924.00 |
| May 02 2024 | 0.1319 | 0.0017 | 1.31% | 0.130 | 0.1344 | 0.124 | 37,022,686.00 |
| May 01 2024 | 0.1302 | -0.0034 | -2.54% | 0.1335 | 0.134 | 0.120 | 35,608,484.00 |
| Apr 30 2024 | 0.1336 | -0.010 | -6.96% | 0.1435 | 0.146 | 0.1291 | 13,442,518.00 |
| Apr 29 2024 | 0.1436 | -0.0032 | -2.18% | 0.1463 | 0.1481 | 0.1397 | 11,958,840.00 |
| Apr 28 2024 | 0.1468 | -0.001 | -0.68% | 0.1477 | 0.1511 | 0.1459 | 6,571,823.00 |
| Apr 27 2024 | 0.1478 | -0.0001 | -0.07% | 0.1481 | 0.1497 | 0.1432 | 7,769,290.00 |
| Apr 26 2024 | 0.1479 | -0.0036 | -2.38% | 0.1514 | 0.1518 | 0.1469 | 4,751,612.00 |
| Apr 25 2024 | 0.1515 | 0.0002 | 0.13% | 0.1511 | 0.1544 | 0.1475 | 6,356,535.00 |
| Apr 24 2024 | 0.1513 | -0.0085 | -5.32% | 0.1603 | 0.1644 | 0.1494 | 17,580,901.00 |
