Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DOGEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.13814 | -0.00212 | -1.51% | 0.14093 | 0.14262 | 0.13597 | 5,976,569.00 |
| Jul 21 2024 | 0.14026 | 0.00563 | 4.18% | 0.13394 | 0.14355 | 0.12591 | 2,921,173.00 |
| Jul 20 2024 | 0.13463 | 0.00911 | 7.26% | 0.12581 | 0.13581 | 0.12444 | 3,180,876.00 |
| Jul 19 2024 | 0.12552 | 0.00593 | 4.96% | 0.11931 | 0.12621 | 0.11753 | 5,004,595.00 |
| Jul 18 2024 | 0.11959 | -0.0022 | -1.81% | 0.12243 | 0.12383 | 0.11721 | 3,488,752.00 |
| Jul 17 2024 | 0.12179 | -0.00325 | -2.60% | 0.1253 | 0.12775 | 0.12038 | 2,513,192.00 |
| Jul 16 2024 | 0.12504 | 0.00977 | 8.48% | 0.12563 | 0.12785 | 0.11901 | 3,083,993.00 |
| Jul 15 2024 | 0.11527 | 0.00 | 0.00% | 0.11527 | 0.11527 | 0.11527 | 0.00 |
| Jul 14 2024 | 0.11527 | 0.00295 | 2.63% | 0.11276 | 0.11695 | 0.11123 | 1,741,039.00 |
| Jul 13 2024 | 0.11232 | 0.00476 | 4.43% | 0.1076 | 0.11294 | 0.10747 | 1,586,420.00 |
| Jul 12 2024 | 0.10756 | 0.00108 | 1.01% | 0.1065 | 0.10836 | 0.10483 | 1,118,093.00 |
| Jul 11 2024 | 0.10648 | -0.00152 | -1.41% | 0.10784 | 0.11234 | 0.10619 | 1,266,484.00 |
| Jul 10 2024 | 0.108 | 0.00047 | 0.44% | 0.1073 | 0.11049 | 0.10582 | 2,275,430.00 |
| Jul 09 2024 | 0.10753 | -0.00008 | -0.07% | 0.10733 | 0.10933 | 0.10586 | 1,133,567.00 |
| Jul 08 2024 | 0.10761 | 0.00369 | 3.55% | 0.10362 | 0.11134 | 0.0988 | 3,708,449.00 |
| Jul 07 2024 | 0.10392 | -0.00172 | -1.63% | 0.11273 | 0.11276 | 0.10369 | 2,717,447.00 |
| Jul 06 2024 | 0.10564 | 0.00 | 0.00% | 0.10564 | 0.10564 | 0.10564 | 0.00 |
| Jul 05 2024 | 0.10564 | 0.0007 | 0.67% | 0.10399 | 0.10646 | 0.09164 | 7,226,459.00 |
| Jul 04 2024 | 0.10494 | -0.01349 | -11.39% | 0.11855 | 0.11895 | 0.10341 | 7,722,045.00 |
| Jul 03 2024 | 0.11843 | -0.00646 | -5.17% | 0.12525 | 0.12532 | 0.1167 | 3,773,000.00 |
| Jul 02 2024 | 0.12489 | 0.00149 | 1.21% | 0.1232 | 0.12532 | 0.12237 | 2,006,576.00 |
| Jul 01 2024 | 0.1234 | -0.00091 | -0.73% | 0.12419 | 0.12722 | 0.12312 | 3,142,887.00 |
| Jun 30 2024 | 0.12431 | 0.00171 | 1.39% | 0.12166 | 0.12542 | 0.12036 | 1,791,031.00 |
| Jun 29 2024 | 0.1226 | 0.00 | 0.00% | 0.1226 | 0.1226 | 0.1226 | 0.00 |
| Jun 28 2024 | 0.1226 | -0.00428 | -3.37% | 0.12695 | 0.12832 | 0.12207 | 4,350,203.00 |
| Jun 27 2024 | 0.12688 | 0.00417 | 3.40% | 0.12234 | 0.12826 | 0.12061 | 2,933,339.00 |
| Jun 26 2024 | 0.12271 | -0.00341 | -2.70% | 0.12601 | 0.12859 | 0.12178 | 2,322,129.00 |
| Jun 25 2024 | 0.12612 | 0.00715 | 6.01% | 0.11928 | 0.12857 | 0.1188 | 6,665,341.00 |
| Jun 24 2024 | 0.11897 | -0.00321 | -2.63% | 0.12236 | 0.12379 | 0.11365 | 3,783,040.00 |
| Jun 23 2024 | 0.12218 | -0.00159 | -1.28% | 0.12402 | 0.12619 | 0.12101 | 4,646,053.00 |
| Jun 22 2024 | 0.12377 | -0.00028 | -0.23% | 0.12406 | 0.12542 | 0.12277 | 1,522,078.00 |
| Jun 21 2024 | 0.12405 | 0.00203 | 1.66% | 0.12402 | 0.12555 | 0.1212 | 2,590,695.00 |
| Jun 20 2024 | 0.12202 | 0.00 | 0.00% | 0.12202 | 0.12202 | 0.12202 | 0.00 |
| Jun 19 2024 | 0.12202 | -0.00701 | -5.43% | 0.12222 | 0.1266 | 0.12139 | 2,176,403.00 |
| Jun 18 2024 | 0.12903 | 0.00 | 0.00% | 0.12903 | 0.12903 | 0.12903 | 0.00 |
| Jun 17 2024 | 0.12903 | -0.0079 | -5.77% | 0.13686 | 0.13804 | 0.12602 | 4,938,554.00 |
| Jun 16 2024 | 0.13693 | 0.00215 | 1.60% | 0.13647 | 0.1376 | 0.13459 | 1,862,647.00 |
| Jun 15 2024 | 0.13478 | 0.00 | 0.00% | 0.13478 | 0.13478 | 0.13478 | 0.00 |
| Jun 14 2024 | 0.13478 | -0.00619 | -4.39% | 0.14141 | 0.14331 | 0.13198 | 4,530,716.00 |
| Jun 13 2024 | 0.14097 | -0.0052 | -3.56% | 0.14545 | 0.14631 | 0.14007 | 2,350,749.00 |
| Jun 12 2024 | 0.14617 | 0.00815 | 5.90% | 0.13809 | 0.15052 | 0.13467 | 7,787,948.00 |
| Jun 11 2024 | 0.13802 | -0.00916 | -6.22% | 0.14481 | 0.14506 | 0.13358 | 6,594,146.00 |
| Jun 10 2024 | 0.14718 | 0.00 | 0.00% | 0.14718 | 0.14718 | 0.14718 | 0.00 |
| Jun 09 2024 | 0.14718 | -0.00121 | -0.82% | 0.14602 | 0.14913 | 0.145 | 690,458.00 |
| Jun 08 2024 | 0.14839 | 0.00 | 0.00% | 0.14839 | 0.14839 | 0.14839 | 0.00 |
| Jun 07 2024 | 0.14839 | -0.01166 | -7.29% | 0.16016 | 0.16201 | 0.140 | 15,047,240.00 |
| Jun 06 2024 | 0.16005 | -0.0033 | -2.02% | 0.1632 | 0.16562 | 0.15829 | 3,044,789.00 |
| Jun 05 2024 | 0.16335 | 0.00195 | 1.21% | 0.16176 | 0.16465 | 0.16136 | 5,945,068.00 |
| Jun 04 2024 | 0.1614 | 0.00305 | 1.93% | 0.15855 | 0.16188 | 0.15706 | 2,809,693.00 |
| Jun 03 2024 | 0.15835 | 0.00068 | 0.43% | 0.15704 | 0.16332 | 0.15582 | 6,921,710.00 |
| Jun 02 2024 | 0.15767 | -0.00246 | -1.54% | 0.16031 | 0.16118 | 0.15704 | 201,685.00 |
| Jun 01 2024 | 0.16013 | 0.00117 | 0.74% | 0.15923 | 0.16147 | 0.15821 | 1,505,327.00 |
| May 31 2024 | 0.15896 | -0.0005 | -0.31% | 0.15979 | 0.1623 | 0.15429 | 4,877,500.00 |
| May 30 2024 | 0.15946 | -0.0043 | -2.63% | 0.16403 | 0.16589 | 0.15634 | 11,689,214.00 |
| May 29 2024 | 0.16376 | -0.00123 | -0.75% | 0.16524 | 0.17057 | 0.16199 | 8,090,551.00 |
| May 28 2024 | 0.16499 | -0.00111 | -0.67% | 0.16847 | 0.16962 | 0.1614 | 2,952,344.00 |
| May 27 2024 | 0.1661 | 0.00 | 0.00% | 0.1661 | 0.1661 | 0.1661 | 0.00 |
| May 26 2024 | 0.1661 | -0.00741 | -4.27% | 0.17464 | 0.17472 | 0.1656 | 2,393,366.00 |
| May 25 2024 | 0.17351 | 0.00969 | 5.92% | 0.16324 | 0.17417 | 0.1627 | 2,522,288.00 |
| May 24 2024 | 0.16382 | -0.00247 | -1.49% | 0.1597 | 0.17339 | 0.15537 | 9,362,487.00 |
| May 23 2024 | 0.16629 | 0.00 | 0.00% | 0.16629 | 0.16629 | 0.16629 | 0.00 |
| May 22 2024 | 0.16629 | -0.00406 | -2.38% | 0.17068 | 0.17451 | 0.16213 | 7,558,778.00 |
| May 21 2024 | 0.17035 | 0.00436 | 2.63% | 0.16476 | 0.17322 | 0.16061 | 8,044,276.00 |
| May 20 2024 | 0.16599 | 0.01709 | 11.48% | 0.1494 | 0.16619 | 0.14789 | 7,919,666.00 |
| May 19 2024 | 0.1489 | -0.00438 | -2.86% | 0.1528 | 0.15599 | 0.14747 | 1,659,241.00 |
| May 18 2024 | 0.15328 | -0.00231 | -1.48% | 0.15499 | 0.15692 | 0.15135 | 1,399,995.00 |
| May 17 2024 | 0.15559 | 0.00603 | 4.03% | 0.1497 | 0.15667 | 0.14929 | 5,013,724.00 |
| May 16 2024 | 0.14956 | -0.00566 | -3.65% | 0.15602 | 0.15915 | 0.14886 | 8,211,583.00 |
| May 15 2024 | 0.15522 | 0.00984 | 6.77% | 0.14577 | 0.15698 | 0.14514 | 20,174,987.00 |
| May 14 2024 | 0.14538 | -0.003 | -2.02% | 0.14798 | 0.15509 | 0.14434 | 19,981,249.00 |
| May 13 2024 | 0.14838 | 0.00721 | 5.11% | 0.14156 | 0.15711 | 0.13585 | 16,345,891.00 |
| May 12 2024 | 0.14117 | -0.00175 | -1.22% | 0.14311 | 0.14413 | 0.13956 | 1,440,901.00 |
| May 11 2024 | 0.14292 | -0.00138 | -0.96% | 0.14449 | 0.14605 | 0.14174 | 2,897,530.00 |
| May 10 2024 | 0.1443 | -0.00783 | -5.15% | 0.15138 | 0.15377 | 0.14229 | 3,658,799.00 |
| May 09 2024 | 0.15213 | 0.00861 | 6.00% | 0.1435 | 0.15408 | 0.14349 | 2,394,057.00 |
| May 08 2024 | 0.14352 | -0.00674 | -4.49% | 0.15012 | 0.15195 | 0.14208 | 1,876,042.00 |
| May 07 2024 | 0.15026 | -0.00626 | -4.00% | 0.1568 | 0.15978 | 0.14933 | 4,724,677.00 |
| May 06 2024 | 0.15652 | -0.00468 | -2.90% | 0.1616 | 0.16901 | 0.1541 | 6,837,475.00 |
| May 05 2024 | 0.1612 | 0.00101 | 0.63% | 0.15971 | 0.16352 | 0.15451 | 2,863,163.00 |
| May 04 2024 | 0.16019 | 0.0281 | 21.27% | 0.14618 | 0.16988 | 0.14618 | 7,710,879.00 |
| May 03 2024 | 0.13209 | 0.00 | 0.00% | 0.13209 | 0.13209 | 0.13209 | 0.00 |
| May 02 2024 | 0.13209 | 0.00186 | 1.43% | 0.12981 | 0.13457 | 0.12413 | 4,468,366.00 |
| May 01 2024 | 0.13023 | -0.01377 | -9.56% | 0.13342 | 0.13342 | 0.120 | 7,455,123.00 |
| Apr 30 2024 | 0.144 | 0.00 | 0.00% | 0.144 | 0.144 | 0.144 | 0.00 |
| Apr 29 2024 | 0.144 | -0.00268 | -1.83% | 0.14686 | 0.14797 | 0.1398 | 3,266,421.00 |
| Apr 28 2024 | 0.14668 | -0.00086 | -0.58% | 0.1477 | 0.15086 | 0.14604 | 1,147,653.00 |
| Apr 27 2024 | 0.14754 | 0.00 | 0.00% | 0.14754 | 0.14754 | 0.14754 | 0.00 |
| Apr 26 2024 | 0.14754 | -0.00329 | -2.18% | 0.15143 | 0.15169 | 0.14629 | 4,003,837.00 |
| Apr 25 2024 | 0.15083 | -0.00057 | -0.38% | 0.15171 | 0.15293 | 0.1475 | 1,408,327.00 |
| Apr 24 2024 | 0.1514 | -0.007 | -4.42% | 0.16046 | 0.16428 | 0.14939 | 4,306,213.00 |
