Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DOGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.005282 | 0.000932 | 21.43% | 0.004315 | 0.005285 | 0.00407 | 75,768,076.00 |
| May 27 2024 | 0.00435 | 0.000073 | 1.71% | 0.004236 | 0.004376 | 0.003891 | 67,010,005.00 |
| May 26 2024 | 0.004277 | 0.00000900 | 0.21% | 0.004292 | 0.004345 | 0.00405 | 47,076,199.00 |
| May 25 2024 | 0.004268 | 0.000168 | 4.10% | 0.004084 | 0.0043 | 0.00393 | 36,706,581.00 |
| May 24 2024 | 0.0041 | -0.000116 | -2.75% | 0.004238 | 0.004273 | 0.003668 | 61,146,363.00 |
| May 23 2024 | 0.004216 | 0.000079 | 1.91% | 0.004352 | 0.00458 | 0.003899 | 79,750,796.00 |
| May 22 2024 | 0.004137 | 0.000706 | 20.58% | 0.003564 | 0.004297 | 0.003403 | 78,454,024.00 |
| May 21 2024 | 0.003431 | 0.000286 | 9.09% | 0.003099 | 0.003431 | 0.003008 | 46,381,775.00 |
| May 20 2024 | 0.003145 | 0.000659 | 26.51% | 0.002473 | 0.00319 | 0.002468 | 46,098,630.00 |
| May 19 2024 | 0.002486 | -0.000321 | -11.44% | 0.002832 | 0.00284 | 0.00248 | 52,730,920.00 |
| May 18 2024 | 0.002807 | 0.000057 | 2.07% | 0.002674 | 0.002886 | 0.002613 | 48,381,978.00 |
| May 17 2024 | 0.00275 | 0.000483 | 21.31% | 0.002291 | 0.002788 | 0.002171 | 56,200,214.00 |
| May 16 2024 | 0.002267 | -0.000077 | -3.28% | 0.002358 | 0.00243 | 0.002045 | 63,562,157.00 |
| May 15 2024 | 0.002344 | 0.000259 | 12.42% | 0.002089 | 0.002385 | 0.001864 | 89,534,071.00 |
| May 14 2024 | 0.002085 | -0.00025 | -10.71% | 0.002339 | 0.002353 | 0.001997 | 72,021,340.00 |
| May 13 2024 | 0.002335 | -0.00024 | -9.32% | 0.002539 | 0.002548 | 0.002214 | 70,014,588.00 |
| May 12 2024 | 0.002575 | 0.00 | 0.00% | 0.002518 | 0.002576 | 0.002397 | 46,784,284.00 |
| May 11 2024 | 0.002575 | 0.000107 | 4.34% | 0.002353 | 0.002631 | 0.00222 | 65,592,280.00 |
| May 10 2024 | 0.002468 | -0.00041 | -14.25% | 0.002622 | 0.002795 | 0.002461 | 51,827,084.00 |
| May 09 2024 | 0.002878 | -0.000091 | -3.07% | 0.003052 | 0.003118 | 0.002563 | 73,836,238.00 |
| May 08 2024 | 0.002969 | 0.000454 | 18.05% | 0.002509 | 0.00333 | 0.002508 | 102,917,937.00 |
| May 07 2024 | 0.002515 | 0.00027 | 12.03% | 0.002236 | 0.002555 | 0.002116 | 63,581,039.00 |
| May 06 2024 | 0.002245 | -0.000389 | -14.77% | 0.002528 | 0.0027 | 0.002036 | 70,557,314.00 |
| May 05 2024 | 0.002634 | -0.000443 | -14.40% | 0.003115 | 0.003186 | 0.002442 | 89,652,130.00 |
| May 04 2024 | 0.003077 | 0.000093 | 3.12% | 0.002985 | 0.003214 | 0.002878 | 46,591,801.00 |
| May 03 2024 | 0.002984 | -0.00065 | -17.89% | 0.003555 | 0.003683 | 0.002949 | 56,783,288.00 |
| May 02 2024 | 0.003634 | -0.000016 | -0.44% | 0.00361 | 0.003745 | 0.003422 | 46,149,895.00 |
| May 01 2024 | 0.00365 | 0.000186 | 5.37% | 0.0036 | 0.003664 | 0.003107 | 81,449,810.00 |
| Apr 30 2024 | 0.003464 | -0.000434 | -11.13% | 0.003861 | 0.00395 | 0.003087 | 79,336,766.00 |
| Apr 29 2024 | 0.003898 | -0.000118 | -2.94% | 0.003985 | 0.004391 | 0.003676 | 60,104,425.00 |
| Apr 28 2024 | 0.004016 | -0.00122 | -23.30% | 0.004806 | 0.00495 | 0.00395 | 58,590,294.00 |
| Apr 27 2024 | 0.005236 | 0.000826 | 18.73% | 0.004404 | 0.005288 | 0.003536 | 77,169,530.00 |
| Apr 26 2024 | 0.00441 | -0.000173 | -3.77% | 0.004356 | 0.005223 | 0.004309 | 76,003,946.00 |
| Apr 25 2024 | 0.004583 | 0.003122 | 213.67% | 0.001459 | 0.00538 | 0.001347 | 85,988,728.00 |
| Apr 24 2024 | 0.001461 | -0.000108 | -6.88% | 0.001588 | 0.00159 | 0.001304 | 10,135,844.00 |
| Apr 23 2024 | 0.001569 | 0.000172 | 12.30% | 0.001399 | 0.0017 | 0.001334 | 10,868,306.00 |
| Apr 22 2024 | 0.001397 | 0.000012 | 0.87% | 0.001388 | 0.001982 | 0.001355 | 10,899,424.00 |
| Apr 21 2024 | 0.001385 | -0.000017 | -1.21% | 0.001417 | 0.001456 | 0.00127 | 9,604,874.00 |
| Apr 20 2024 | 0.001402 | 0.000024 | 1.74% | 0.001375 | 0.001419 | 0.00127 | 7,669,243.00 |
| Apr 19 2024 | 0.001378 | -0.000124 | -8.26% | 0.0015 | 0.001549 | 0.0011 | 9,301,576.00 |
| Apr 18 2024 | 0.001502 | -0.000011 | -0.73% | 0.001512 | 0.001549 | 0.0015 | 7,294,607.00 |
| Apr 17 2024 | 0.001513 | 0.000028 | 1.89% | 0.001485 | 0.00154 | 0.001484 | 7,893,104.00 |
| Apr 16 2024 | 0.001484 | -0.000053 | -3.45% | 0.001534 | 0.001719 | 0.001402 | 8,043,399.00 |
| Apr 15 2024 | 0.001537 | -0.000161 | -9.48% | 0.001703 | 0.001811 | 0.00148 | 7,676,332.00 |
| Apr 14 2024 | 0.001698 | -0.000114 | -6.29% | 0.00181 | 0.001812 | 0.001588 | 7,148,797.00 |
| Apr 13 2024 | 0.001812 | -0.00000700 | -0.38% | 0.001819 | 0.001896 | 0.00181 | 9,656,168.00 |
| Apr 12 2024 | 0.001819 | -0.000026 | -1.41% | 0.001847 | 0.002359 | 0.00181 | 11,016,747.00 |
| Apr 11 2024 | 0.001845 | -0.00003 | -1.60% | 0.001876 | 0.001949 | 0.00181 | 7,065,625.00 |
| Apr 10 2024 | 0.001875 | -0.000029 | -1.52% | 0.001903 | 0.00198 | 0.00181 | 7,772,370.00 |
| Apr 09 2024 | 0.001904 | -0.000076 | -3.84% | 0.001982 | 0.001982 | 0.001821 | 6,773,032.00 |
| Apr 08 2024 | 0.00198 | 0.000112 | 6.01% | 0.001868 | 0.001997 | 0.00181 | 8,416,579.00 |
| Apr 07 2024 | 0.001867 | 0.000039 | 2.13% | 0.001836 | 0.00193 | 0.001811 | 8,257,302.00 |
| Apr 06 2024 | 0.001828 | 0.00000400 | 0.22% | 0.001826 | 0.001836 | 0.00181 | 7,088,400.00 |
| Apr 05 2024 | 0.001824 | -0.000029 | -1.56% | 0.001855 | 0.001885 | 0.00181 | 8,269,531.00 |
| Apr 04 2024 | 0.001853 | 0.000088 | 4.99% | 0.001752 | 0.00193 | 0.001648 | 8,607,039.00 |
| Apr 03 2024 | 0.001765 | -0.000056 | -3.07% | 0.001849 | 0.002981 | 0.001765 | 13,732,990.00 |
| Apr 02 2024 | 0.001821 | 0.00003 | 1.67% | 0.001795 | 0.002 | 0.001785 | 8,573,091.00 |
| Apr 01 2024 | 0.001791 | -0.000066 | -3.55% | 0.001857 | 0.001895 | 0.001785 | 7,632,461.00 |
| Mar 31 2024 | 0.001857 | -0.000056 | -2.93% | 0.001915 | 0.001978 | 0.00172 | 8,896,426.00 |
| Mar 30 2024 | 0.001913 | 0.000015 | 0.79% | 0.001901 | 0.0025 | 0.001632 | 13,370,575.00 |
| Mar 29 2024 | 0.001898 | -0.00000400 | -0.21% | 0.001899 | 0.002183 | 0.001801 | 11,192,811.00 |
| Mar 28 2024 | 0.001902 | 0.00015 | 8.58% | 0.00175 | 0.002026 | 0.001727 | 13,408,104.00 |
| Mar 27 2024 | 0.001752 | -0.000044 | -2.45% | 0.001802 | 0.001861 | 0.001746 | 12,992,173.00 |
| Mar 26 2024 | 0.001796 | -0.000219 | -10.87% | 0.002017 | 0.002017 | 0.001632 | 15,213,458.00 |
| Mar 25 2024 | 0.002015 | 0.000014 | 0.70% | 0.002 | 0.002017 | 0.001893 | 12,965,157.00 |
| Mar 24 2024 | 0.002 | 0.000201 | 11.17% | 0.001802 | 0.002002 | 0.001739 | 14,245,742.00 |
| Mar 23 2024 | 0.001799 | 0.000134 | 8.06% | 0.001667 | 0.001998 | 0.001655 | 15,208,433.00 |
| Mar 22 2024 | 0.001665 | -0.000195 | -10.48% | 0.001861 | 0.001875 | 0.001632 | 15,398,714.00 |
| Mar 21 2024 | 0.00186 | 0.00008 | 4.50% | 0.00178 | 0.001875 | 0.001774 | 12,854,564.00 |
| Mar 20 2024 | 0.00178 | 0.000129 | 7.78% | 0.001574 | 0.00179 | 0.001565 | 16,471,661.00 |
| Mar 19 2024 | 0.001651 | -0.000226 | -12.04% | 0.001877 | 0.001877 | 0.001582 | 16,611,384.00 |
| Mar 18 2024 | 0.001877 | -0.000126 | -6.29% | 0.002002 | 0.002041 | 0.001869 | 12,560,908.00 |
| Mar 17 2024 | 0.002003 | -0.000022 | -1.09% | 0.002025 | 0.002101 | 0.001976 | 12,517,500.00 |
| Mar 16 2024 | 0.002025 | -0.000133 | -6.16% | 0.002166 | 0.002175 | 0.00202 | 11,459,047.00 |
| Mar 15 2024 | 0.002158 | -0.000349 | -13.92% | 0.002496 | 0.002501 | 0.002088 | 14,212,667.00 |
| Mar 14 2024 | 0.002507 | -0.000135 | -5.11% | 0.002605 | 0.002689 | 0.002422 | 10,269,369.00 |
| Mar 13 2024 | 0.002643 | 0.00016 | 6.46% | 0.002486 | 0.002888 | 0.002304 | 14,292,005.00 |
| Mar 12 2024 | 0.002482 | -0.000047 | -1.86% | 0.002528 | 0.002675 | 0.002474 | 7,595,789.00 |
| Mar 11 2024 | 0.00253 | -0.000135 | -5.07% | 0.002648 | 0.002659 | 0.00225 | 11,269,524.00 |
| Mar 10 2024 | 0.002664 | -0.000099 | -3.58% | 0.002764 | 0.002797 | 0.00257 | 9,229,525.00 |
| Mar 09 2024 | 0.002764 | 0.000022 | 0.80% | 0.002782 | 0.00297 | 0.002745 | 8,814,818.00 |
| Mar 08 2024 | 0.002741 | 0.000097 | 3.67% | 0.002645 | 0.002744 | 0.002518 | 9,515,405.00 |
| Mar 07 2024 | 0.002644 | -0.000425 | -13.85% | 0.003073 | 0.003073 | 0.002446 | 10,050,274.00 |
| Mar 06 2024 | 0.003069 | 0.000614 | 24.99% | 0.002454 | 0.003272 | 0.002412 | 11,661,652.00 |
| Mar 05 2024 | 0.002456 | 0.000175 | 7.68% | 0.00228 | 0.00303 | 0.002121 | 18,478,274.00 |
| Mar 04 2024 | 0.002281 | 0.000594 | 35.22% | 0.001687 | 0.003046 | 0.001621 | 19,330,925.00 |
| Mar 03 2024 | 0.001687 | 0.000088 | 5.51% | 0.001596 | 0.00187 | 0.00147 | 20,863,672.00 |
| Mar 02 2024 | 0.001598 | -0.00000400 | -0.25% | 0.001604 | 0.001934 | 0.001532 | 19,658,412.00 |
| Mar 01 2024 | 0.001602 | 0.000195 | 13.89% | 0.001404 | 0.001788 | 0.001314 | 15,737,423.00 |
| Feb 29 2024 | 0.001407 | -0.000035 | -2.43% | 0.00144 | 0.001908 | 0.001334 | 18,104,899.00 |
