DOGEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 04 2024 | 0.16009 | 0.01428 | 9.79% | 0.146 | 0.16981 | 0.14571 | 186,557,614.00 |
May 03 2024 | 0.14581 | 0.01357 | 10.26% | 0.13218 | 0.14762 | 0.13116 | 140,935,622.00 |
May 02 2024 | 0.13224 | 0.00197 | 1.51% | 0.1302 | 0.1344 | 0.12411 | 160,675,628.00 |
May 01 2024 | 0.13027 | -0.00345 | -2.58% | 0.13343 | 0.13376 | 0.12048 | 166,826,679.00 |
Apr 30 2024 | 0.13372 | -0.01005 | -6.99% | 0.14348 | 0.14597 | 0.12992 | 124,891,871.00 |
Apr 29 2024 | 0.14377 | -0.00268 | -1.83% | 0.14671 | 0.14808 | 0.1398 | 121,790,069.00 |
Apr 28 2024 | 0.14645 | -0.00126 | -0.85% | 0.14787 | 0.15108 | 0.14616 | 91,567,790.00 |
Apr 27 2024 | 0.14771 | -0.00019 | -0.13% | 0.14775 | 0.14932 | 0.14327 | 106,104,817.00 |
Apr 26 2024 | 0.1479 | -0.00356 | -2.35% | 0.15193 | 0.15194 | 0.14691 | 90,749,721.00 |
Apr 25 2024 | 0.15146 | 0.00013 | 0.09% | 0.15135 | 0.15441 | 0.14755 | 125,273,434.00 |
Apr 24 2024 | 0.15133 | -0.00873 | -5.45% | 0.15983 | 0.16452 | 0.1494 | 177,236,479.00 |
Apr 23 2024 | 0.16006 | -0.00103 | -0.64% | 0.16121 | 0.16296 | 0.15688 | 143,891,010.00 |
Apr 22 2024 | 0.16109 | 0.003 | 1.90% | 0.15811 | 0.16339 | 0.15653 | 136,336,455.00 |
Apr 21 2024 | 0.15809 | -0.00457 | -2.81% | 0.1608 | 0.16557 | 0.15553 | 140,619,018.00 |
Apr 20 2024 | 0.16266 | 0.00689 | 4.42% | 0.15533 | 0.16416 | 0.15096 | 146,264,704.00 |
Apr 19 2024 | 0.15577 | 0.00426 | 2.81% | 0.15182 | 0.15705 | 0.14047 | 174,152,739.00 |
Apr 18 2024 | 0.15151 | 0.00394 | 2.67% | 0.1473 | 0.15337 | 0.14104 | 173,244,492.00 |
Apr 17 2024 | 0.14757 | -0.00837 | -5.37% | 0.15567 | 0.1586 | 0.14479 | 160,273,268.00 |
Apr 16 2024 | 0.15594 | -0.00535 | -3.32% | 0.16039 | 0.1624 | 0.14648 | 153,340,920.00 |
Apr 15 2024 | 0.16129 | -0.00065 | -0.40% | 0.16103 | 0.16762 | 0.15065 | 172,397,590.00 |
Apr 14 2024 | 0.16194 | 0.00908 | 5.94% | 0.15358 | 0.16426 | 0.14511 | 184,002,904.00 |
Apr 13 2024 | 0.15286 | -0.02139 | -12.28% | 0.1736 | 0.1751 | 0.13256 | 225,943,275.00 |
Apr 12 2024 | 0.17425 | -0.01996 | -10.28% | 0.19399 | 0.20092 | 0.16851 | 190,374,464.00 |
Apr 11 2024 | 0.19421 | -0.00563 | -2.82% | 0.19827 | 0.20353 | 0.18981 | 154,141,322.00 |
Apr 10 2024 | 0.19984 | 0.01164 | 6.18% | 0.18901 | 0.20203 | 0.1821 | 172,165,785.00 |
Apr 09 2024 | 0.1882 | -0.01451 | -7.16% | 0.20284 | 0.20322 | 0.18684 | 164,203,855.00 |
Apr 08 2024 | 0.20271 | 0.00336 | 1.69% | 0.19675 | 0.20889 | 0.19558 | 150,712,640.00 |
Apr 07 2024 | 0.19935 | 0.01399 | 7.55% | 0.18582 | 0.20488 | 0.18547 | 182,872,133.00 |
Apr 06 2024 | 0.18536 | 0.0073 | 4.10% | 0.17737 | 0.18769 | 0.17649 | 160,308,746.00 |
Apr 05 2024 | 0.17806 | -0.00128 | -0.71% | 0.17997 | 0.18072 | 0.16745 | 165,802,481.00 |
Apr 04 2024 | 0.17934 | 0.00321 | 1.82% | 0.17506 | 0.1881 | 0.17192 | 182,442,002.00 |
Apr 03 2024 | 0.17613 | -0.00636 | -3.49% | 0.18331 | 0.18741 | 0.17023 | 173,370,818.00 |
Apr 02 2024 | 0.18249 | -0.024 | -11.62% | 0.20442 | 0.2052 | 0.18047 | 191,501,449.00 |
Apr 01 2024 | 0.20649 | -0.01343 | -6.11% | 0.21867 | 0.21938 | 0.19847 | 194,692,397.00 |
Mar 31 2024 | 0.21992 | 0.0207 | 10.39% | 0.19957 | 0.2235 | 0.19923 | 154,488,112.00 |
Mar 30 2024 | 0.19922 | -0.01452 | -6.79% | 0.21193 | 0.21677 | 0.19758 | 165,366,008.00 |
Mar 29 2024 | 0.21374 | -0.00638 | -2.90% | 0.22209 | 0.2248 | 0.209 | 181,873,433.00 |
Mar 28 2024 | 0.22012 | 0.02998 | 15.77% | 0.19048 | 0.22496 | 0.19044 | 223,359,225.00 |
Mar 27 2024 | 0.19014 | 0.00805 | 4.42% | 0.18147 | 0.19138 | 0.18042 | 232,221,763.00 |
Mar 26 2024 | 0.18209 | 0.00703 | 4.02% | 0.17502 | 0.18648 | 0.17484 | 221,341,846.00 |
Mar 25 2024 | 0.17506 | -0.00155 | -0.88% | 0.17705 | 0.18658 | 0.17004 | 226,735,390.00 |
Mar 24 2024 | 0.17661 | 0.01351 | 8.28% | 0.16203 | 0.17994 | 0.16203 | 247,550,283.00 |
Mar 23 2024 | 0.1631 | 0.01111 | 7.31% | 0.15289 | 0.17461 | 0.15176 | 235,050,145.00 |
Mar 22 2024 | 0.15199 | -0.00388 | -2.49% | 0.15468 | 0.16487 | 0.14536 | 220,497,817.00 |
Mar 21 2024 | 0.15587 | 0.00399 | 2.63% | 0.15091 | 0.15796 | 0.14723 | 194,243,939.00 |
Mar 20 2024 | 0.15188 | 0.0226 | 17.48% | 0.12883 | 0.15262 | 0.1231 | 199,199,573.00 |
Mar 19 2024 | 0.12928 | -0.01453 | -10.10% | 0.14347 | 0.14522 | 0.12539 | 188,435,326.00 |
Mar 18 2024 | 0.14381 | -0.01059 | -6.86% | 0.15331 | 0.15335 | 0.140 | 157,897,156.00 |
Mar 17 2024 | 0.1544 | 0.01218 | 8.56% | 0.14459 | 0.15771 | 0.13768 | 183,860,260.00 |
Mar 16 2024 | 0.14222 | -0.02137 | -13.06% | 0.16376 | 0.16496 | 0.13796 | 195,029,469.00 |
Mar 15 2024 | 0.16359 | -0.01354 | -7.64% | 0.17844 | 0.18141 | 0.15404 | 179,031,964.00 |
Mar 14 2024 | 0.17713 | 0.00803 | 4.75% | 0.16897 | 0.1925 | 0.16529 | 239,913,118.00 |
Mar 13 2024 | 0.1691 | 0.00105 | 0.62% | 0.16834 | 0.17439 | 0.16547 | 164,664,681.00 |
Mar 12 2024 | 0.16805 | -0.01417 | -7.78% | 0.18161 | 0.18163 | 0.15943 | 182,372,681.00 |
Mar 11 2024 | 0.18222 | 0.01254 | 7.39% | 0.16935 | 0.18236 | 0.16192 | 155,211,787.00 |
Mar 10 2024 | 0.16968 | -0.00929 | -5.19% | 0.17766 | 0.17948 | 0.16665 | 146,240,400.00 |
Mar 09 2024 | 0.17897 | 0.01478 | 9.00% | 0.16446 | 0.18437 | 0.16304 | 156,216,692.00 |
Mar 08 2024 | 0.16419 | 0.00638 | 4.04% | 0.15662 | 0.17372 | 0.15504 | 166,113,255.00 |
Mar 07 2024 | 0.15781 | -0.00008 | -0.05% | 0.15826 | 0.16229 | 0.14643 | 180,090,322.00 |
Mar 06 2024 | 0.15789 | 0.00393 | 2.55% | 0.15193 | 0.17882 | 0.14775 | 237,864,196.00 |
Mar 05 2024 | 0.15396 | -0.02895 | -15.83% | 0.18186 | 0.20574 | 0.13417 | 227,631,457.00 |
Mar 04 2024 | 0.18291 | 0.02917 | 18.97% | 0.15189 | 0.18533 | 0.15071 | 200,094,152.00 |
Mar 03 2024 | 0.15374 | 0.0111 | 7.78% | 0.14091 | 0.15558 | 0.12923 | 279,001,776.00 |
Mar 02 2024 | 0.14264 | 0.00372 | 2.68% | 0.13986 | 0.15055 | 0.13644 | 270,280,808.00 |
Mar 01 2024 | 0.13892 | 0.02034 | 17.15% | 0.11738 | 0.14465 | 0.11715 | 241,911,086.00 |
Feb 29 2024 | 0.11858 | 0.00281 | 2.43% | 0.11485 | 0.13395 | 0.11142 | 258,026,298.00 |
Feb 28 2024 | 0.11577 | 0.01816 | 18.60% | 0.09756 | 0.1197 | 0.09453 | 283,064,772.00 |
Feb 27 2024 | 0.09761 | 0.00815 | 9.11% | 0.08927 | 0.09991 | 0.08846 | 309,695,805.00 |
Feb 26 2024 | 0.08946 | 0.00337 | 3.91% | 0.08613 | 0.090 | 0.08419 | 150,185,604.00 |
Feb 25 2024 | 0.08609 | -0.00004 | -0.05% | 0.0862 | 0.08678 | 0.08526 | 100,908,152.00 |
Feb 24 2024 | 0.08613 | 0.00173 | 2.05% | 0.08399 | 0.08639 | 0.08384 | 93,225,672.00 |
Feb 23 2024 | 0.0844 | 0.00023 | 0.27% | 0.08425 | 0.08553 | 0.08291 | 133,510,209.00 |
Feb 22 2024 | 0.08417 | -0.00052 | -0.61% | 0.08446 | 0.08553 | 0.08301 | 111,425,392.00 |
Feb 21 2024 | 0.08469 | -0.00136 | -1.58% | 0.08611 | 0.08637 | 0.08198 | 132,783,955.00 |
Feb 20 2024 | 0.08605 | -0.00342 | -3.82% | 0.08914 | 0.09142 | 0.0831 | 194,420,530.00 |
Feb 19 2024 | 0.08947 | 0.00433 | 5.09% | 0.08556 | 0.09077 | 0.08502 | 221,801,681.00 |
Feb 18 2024 | 0.08514 | 0.00161 | 1.93% | 0.08383 | 0.08573 | 0.08282 | 95,869,221.00 |
Feb 17 2024 | 0.08353 | -0.00246 | -2.86% | 0.08581 | 0.0861 | 0.08192 | 102,601,041.00 |
Feb 16 2024 | 0.08599 | 0.00067 | 0.79% | 0.08479 | 0.08793 | 0.08403 | 130,281,620.00 |
Feb 15 2024 | 0.08532 | -0.00009 | -0.11% | 0.08539 | 0.08825 | 0.08391 | 164,944,254.00 |
Feb 14 2024 | 0.08541 | 0.00433 | 5.34% | 0.08111 | 0.08699 | 0.08048 | 175,408,818.00 |
Feb 13 2024 | 0.08108 | -0.00118 | -1.43% | 0.0824 | 0.08299 | 0.08001 | 118,103,745.00 |
Feb 12 2024 | 0.08226 | 0.00106 | 1.31% | 0.08118 | 0.08287 | 0.07946 | 97,966,050.00 |
Feb 11 2024 | 0.0812 | -0.00022 | -0.27% | 0.08164 | 0.08335 | 0.08073 | 73,177,441.00 |
Feb 10 2024 | 0.08142 | -0.00011 | -0.13% | 0.08131 | 0.08214 | 0.08028 | 44,108,754.00 |
Feb 09 2024 | 0.08153 | 0.00167 | 2.09% | 0.07959 | 0.08221 | 0.07959 | 84,609,863.00 |
Feb 08 2024 | 0.07986 | -0.00023 | -0.29% | 0.07994 | 0.08084 | 0.07957 | 68,512,865.00 |
Feb 07 2024 | 0.08009 | 0.00159 | 2.03% | 0.07903 | 0.0803 | 0.07815 | 48,065,033.00 |
Feb 06 2024 | 0.0785 | 0.00022 | 0.28% | 0.07804 | 0.07922 | 0.07775 | 48,697,201.00 |
Feb 05 2024 | 0.07828 | 0.00013 | 0.17% | 0.07833 | 0.0803 | 0.07729 | 82,156,876.00 |
Feb 04 2024 | 0.07815 | -0.00047 | -0.60% | 0.07901 | 0.07997 | 0.07788 | 60,247,695.00 |
Feb 03 2024 | 0.07862 | -0.00063 | -0.79% | 0.07904 | 0.0795 | 0.07854 | 30,970,024.00 |