DOGEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 04 2024 | 0.160189 | 0.013754 | 9.39% | 0.147886 | 0.165531 | 0.147886 | 5,220,302.00 |
May 03 2024 | 0.146435 | 0.013936 | 10.52% | 0.131642 | 0.146761 | 0.131282 | 3,423,111.00 |
May 02 2024 | 0.132499 | 0.002445 | 1.88% | 0.128739 | 0.134159 | 0.125223 | 3,489,444.00 |
May 01 2024 | 0.130054 | -0.003194 | -2.40% | 0.132333 | 0.132497 | 0.12123 | 6,502,400.00 |
Apr 30 2024 | 0.133248 | -0.010936 | -7.58% | 0.144295 | 0.145591 | 0.129886 | 6,824,484.00 |
Apr 29 2024 | 0.144184 | -0.002583 | -1.76% | 0.147069 | 0.147862 | 0.140028 | 2,608,984.00 |
Apr 28 2024 | 0.146767 | -0.001022 | -0.69% | 0.14847 | 0.150674 | 0.146713 | 1,569,581.00 |
Apr 27 2024 | 0.147789 | 0.00005 | 0.03% | 0.147605 | 0.149117 | 0.143913 | 2,504,410.00 |
Apr 26 2024 | 0.147739 | -0.003946 | -2.60% | 0.151437 | 0.151761 | 0.147549 | 1,944,144.00 |
Apr 25 2024 | 0.151685 | 0.000289 | 0.19% | 0.151317 | 0.153642 | 0.148087 | 2,589,742.00 |
Apr 24 2024 | 0.151396 | -0.008413 | -5.26% | 0.160335 | 0.163159 | 0.150269 | 2,969,542.00 |
Apr 23 2024 | 0.159809 | -0.002127 | -1.31% | 0.16109 | 0.162147 | 0.157282 | 2,213,446.00 |
Apr 22 2024 | 0.161936 | 0.003911 | 2.47% | 0.15837 | 0.162803 | 0.156782 | 3,093,527.00 |
Apr 21 2024 | 0.158025 | -0.005064 | -3.11% | 0.161265 | 0.165059 | 0.155747 | 2,125,104.00 |
Apr 20 2024 | 0.163089 | 0.006516 | 4.16% | 0.155165 | 0.163923 | 0.151747 | 3,485,861.00 |
Apr 19 2024 | 0.156573 | 0.005 | 3.30% | 0.151753 | 0.156957 | 0.140629 | 4,688,444.00 |
Apr 18 2024 | 0.151573 | 0.003864 | 2.62% | 0.147038 | 0.153031 | 0.141691 | 3,942,568.00 |
Apr 17 2024 | 0.147709 | -0.009095 | -5.80% | 0.155102 | 0.158126 | 0.145383 | 4,095,894.00 |
Apr 16 2024 | 0.156804 | -0.004926 | -3.05% | 0.160418 | 0.162331 | 0.147852 | 4,120,713.00 |
Apr 15 2024 | 0.16173 | -0.000787 | -0.48% | 0.160822 | 0.168999 | 0.150877 | 5,769,846.00 |
Apr 14 2024 | 0.162517 | 0.008441 | 5.48% | 0.153373 | 0.163525 | 0.145416 | 7,168,723.00 |
Apr 13 2024 | 0.154076 | -0.019446 | -11.21% | 0.17328 | 0.174101 | 0.138153 | 6,831,644.00 |
Apr 12 2024 | 0.173522 | -0.020079 | -10.37% | 0.194005 | 0.200035 | 0.169911 | 5,069,053.00 |
Apr 11 2024 | 0.193601 | -0.006427 | -3.21% | 0.198558 | 0.203013 | 0.190681 | 4,267,199.00 |
Apr 10 2024 | 0.200028 | 0.012681 | 6.77% | 0.188637 | 0.200963 | 0.182802 | 5,114,133.00 |
Apr 09 2024 | 0.187347 | -0.015194 | -7.50% | 0.20264 | 0.202903 | 0.187328 | 4,892,232.00 |
Apr 08 2024 | 0.202541 | 0.003469 | 1.74% | 0.198237 | 0.208333 | 0.195905 | 12,725,411.00 |
Apr 07 2024 | 0.199072 | 0.013161 | 7.08% | 0.185926 | 0.203895 | 0.18553 | 12,253,070.00 |
Apr 06 2024 | 0.185911 | 0.007908 | 4.44% | 0.177143 | 0.186917 | 0.176818 | 12,468,230.00 |
Apr 05 2024 | 0.178003 | -0.001786 | -0.99% | 0.179415 | 0.179798 | 0.169432 | 12,637,004.00 |
Apr 04 2024 | 0.179789 | 0.003642 | 2.07% | 0.174987 | 0.186136 | 0.173789 | 12,247,699.00 |
Apr 03 2024 | 0.176147 | -0.006055 | -3.32% | 0.183134 | 0.187187 | 0.170192 | 12,684,782.00 |
Apr 02 2024 | 0.182202 | -0.023431 | -11.39% | 0.204121 | 0.204206 | 0.181102 | 15,538,877.00 |
Apr 01 2024 | 0.205633 | -0.014987 | -6.79% | 0.218981 | 0.219507 | 0.1985 | 13,292,395.00 |
Mar 31 2024 | 0.22062 | 0.020521 | 10.26% | 0.199512 | 0.221617 | 0.199261 | 13,127,435.00 |
Mar 30 2024 | 0.200099 | -0.012996 | -6.10% | 0.212789 | 0.215303 | 0.199187 | 13,882,011.00 |
Mar 29 2024 | 0.213095 | -0.006904 | -3.14% | 0.221019 | 0.224624 | 0.209589 | 12,170,929.00 |
Mar 28 2024 | 0.219999 | 0.032518 | 17.34% | 0.190168 | 0.224396 | 0.18924 | 19,782,767.00 |
Mar 27 2024 | 0.187481 | 0.004802 | 2.63% | 0.181787 | 0.191481 | 0.179524 | 24,535,027.00 |
Mar 26 2024 | 0.182679 | 0.007678 | 4.39% | 0.175129 | 0.185427 | 0.174838 | 18,751,092.00 |
Mar 25 2024 | 0.175001 | -0.001695 | -0.96% | 0.177215 | 0.186661 | 0.170353 | 21,410,183.00 |
Mar 24 2024 | 0.176696 | 0.013035 | 7.96% | 0.161745 | 0.179384 | 0.161745 | 17,105,926.00 |
Mar 23 2024 | 0.163661 | 0.011724 | 7.72% | 0.152418 | 0.174523 | 0.152182 | 15,142,422.00 |
Mar 22 2024 | 0.151937 | -0.003903 | -2.50% | 0.154909 | 0.164156 | 0.146606 | 29,861,124.00 |
Mar 21 2024 | 0.15584 | 0.005112 | 3.39% | 0.150676 | 0.157478 | 0.148462 | 15,356,329.00 |
Mar 20 2024 | 0.150728 | 0.022342 | 17.40% | 0.128778 | 0.152641 | 0.123103 | 15,598,528.00 |
Mar 19 2024 | 0.128386 | -0.016482 | -11.38% | 0.143282 | 0.144257 | 0.126988 | 15,217,076.00 |
Mar 18 2024 | 0.144868 | -0.009424 | -6.11% | 0.153676 | 0.153676 | 0.140874 | 14,027,400.00 |
Mar 17 2024 | 0.154292 | 0.013254 | 9.40% | 0.143914 | 0.156925 | 0.140379 | 18,649,656.00 |
Mar 16 2024 | 0.141038 | -0.021462 | -13.21% | 0.163641 | 0.165235 | 0.140401 | 15,706,603.00 |
Mar 15 2024 | 0.1625 | -0.015485 | -8.70% | 0.177585 | 0.180969 | 0.157326 | 10,532,436.00 |
Mar 14 2024 | 0.177985 | 0.008923 | 5.28% | 0.169108 | 0.189117 | 0.166281 | 12,597,729.00 |
Mar 13 2024 | 0.169062 | 0.001194 | 0.71% | 0.167591 | 0.173305 | 0.165702 | 12,786,762.00 |
Mar 12 2024 | 0.167868 | -0.014978 | -8.19% | 0.183247 | 0.18343 | 0.160816 | 10,601,671.00 |
Mar 11 2024 | 0.182846 | 0.014235 | 8.44% | 0.169965 | 0.182846 | 0.163333 | 12,260,829.00 |
Mar 10 2024 | 0.168611 | -0.010243 | -5.73% | 0.178766 | 0.179568 | 0.166923 | 10,979,260.00 |
Mar 09 2024 | 0.178854 | 0.014841 | 9.05% | 0.16415 | 0.184535 | 0.164127 | 12,500,304.00 |
Mar 08 2024 | 0.164013 | 0.007771 | 4.97% | 0.157155 | 0.173866 | 0.156513 | 11,769,802.00 |
Mar 07 2024 | 0.156242 | -0.002281 | -1.44% | 0.157963 | 0.161722 | 0.147207 | 9,640,414.00 |
Mar 06 2024 | 0.158523 | 0.006069 | 3.98% | 0.153348 | 0.173816 | 0.146968 | 9,760,829.00 |
Mar 05 2024 | 0.152454 | -0.031396 | -17.08% | 0.180922 | 0.203527 | 0.13335 | 12,064,016.00 |
Mar 04 2024 | 0.18385 | 0.027958 | 17.93% | 0.153467 | 0.184091 | 0.150575 | 11,543,902.00 |
Mar 03 2024 | 0.155892 | 0.012637 | 8.82% | 0.141482 | 0.155957 | 0.129835 | 13,650,128.00 |
Mar 02 2024 | 0.143255 | 0.00085 | 0.60% | 0.138671 | 0.149765 | 0.136224 | 12,588,302.00 |
Mar 01 2024 | 0.142405 | 0.02387 | 20.14% | 0.117515 | 0.143616 | 0.117323 | 12,624,706.00 |
Feb 29 2024 | 0.118535 | 0.002166 | 1.86% | 0.1159 | 0.13372 | 0.112039 | 15,601,086.00 |
Feb 28 2024 | 0.116369 | 0.017744 | 17.99% | 0.097609 | 0.11739 | 0.094221 | 18,251,229.00 |
Feb 27 2024 | 0.098625 | 0.009099 | 10.16% | 0.089202 | 0.099864 | 0.088557 | 15,720,291.00 |
Feb 26 2024 | 0.089526 | 0.00343 | 3.98% | 0.086128 | 0.089854 | 0.08419 | 13,437,373.00 |
Feb 25 2024 | 0.086096 | 0.000017 | 0.02% | 0.086148 | 0.08679 | 0.085221 | 14,994,296.00 |
Feb 24 2024 | 0.086079 | 0.001966 | 2.34% | 0.084531 | 0.086319 | 0.083898 | 12,805,793.00 |
Feb 23 2024 | 0.084113 | -0.000203 | -0.24% | 0.084116 | 0.085513 | 0.083101 | 15,901,053.00 |
Feb 22 2024 | 0.084316 | -0.000274 | -0.32% | 0.084563 | 0.085508 | 0.083027 | 17,155,622.00 |
Feb 21 2024 | 0.08459 | -0.001579 | -1.83% | 0.086146 | 0.086146 | 0.082434 | 17,632,219.00 |
Feb 20 2024 | 0.086169 | -0.003915 | -4.35% | 0.089472 | 0.09119 | 0.083683 | 17,891,595.00 |
Feb 19 2024 | 0.090084 | 0.004958 | 5.82% | 0.085163 | 0.090212 | 0.085083 | 15,643,452.00 |
Feb 18 2024 | 0.085126 | 0.001514 | 1.81% | 0.083573 | 0.085698 | 0.082972 | 14,945,711.00 |
Feb 17 2024 | 0.083612 | -0.002382 | -2.77% | 0.085912 | 0.085953 | 0.081942 | 16,847,544.00 |
Feb 16 2024 | 0.085994 | 0.00068 | 0.80% | 0.085273 | 0.087543 | 0.084488 | 14,982,707.00 |
Feb 15 2024 | 0.085314 | -0.000156 | -0.18% | 0.0855 | 0.08755 | 0.084394 | 18,236,232.00 |
Feb 14 2024 | 0.08547 | 0.004385 | 5.41% | 0.081073 | 0.086842 | 0.080495 | 18,853,241.00 |
Feb 13 2024 | 0.081085 | -0.001201 | -1.46% | 0.082223 | 0.082917 | 0.08037 | 17,447,638.00 |
Feb 12 2024 | 0.082286 | 0.001084 | 1.33% | 0.081253 | 0.082775 | 0.079483 | 18,766,257.00 |
Feb 11 2024 | 0.081202 | -0.000202 | -0.25% | 0.081416 | 0.083273 | 0.080761 | 18,152,146.00 |
Feb 10 2024 | 0.081404 | -0.000163 | -0.20% | 0.081585 | 0.082047 | 0.08058 | 16,575,315.00 |
Feb 09 2024 | 0.081567 | 0.001718 | 2.15% | 0.079872 | 0.082127 | 0.079872 | 15,604,305.00 |
Feb 08 2024 | 0.079849 | -0.00029 | -0.36% | 0.080151 | 0.080814 | 0.07976 | 14,027,061.00 |
Feb 07 2024 | 0.080139 | 0.001661 | 2.12% | 0.07849 | 0.080256 | 0.078228 | 18,017,699.00 |
Feb 06 2024 | 0.078478 | 0.000201 | 0.26% | 0.07833 | 0.079134 | 0.077869 | 14,859,529.00 |
Feb 05 2024 | 0.078277 | 0.000027 | 0.03% | 0.078316 | 0.080178 | 0.077631 | 17,183,883.00 |
Feb 04 2024 | 0.07825 | -0.00047 | -0.60% | 0.078773 | 0.079863 | 0.078089 | 13,092,170.00 |
Feb 03 2024 | 0.07872 | -0.000573 | -0.72% | 0.079302 | 0.07952 | 0.078668 | 15,236,221.00 |