DOGEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.141171 | -0.00509 | -3.48% | 0.145787 | 0.146463 | 0.140458 | 11,278,241.00 |
Jun 12 2024 | 0.146261 | 0.008138 | 5.89% | 0.138086 | 0.150531 | 0.134674 | 12,245,637.00 |
Jun 11 2024 | 0.138123 | -0.006806 | -4.70% | 0.144826 | 0.14522 | 0.137937 | 8,198,659.00 |
Jun 10 2024 | 0.144929 | -0.001824 | -1.24% | 0.146562 | 0.147926 | 0.143364 | 8,062,435.00 |
Jun 09 2024 | 0.146753 | 0.00067 | 0.46% | 0.145974 | 0.149104 | 0.145094 | 7,913,810.00 |
Jun 08 2024 | 0.146083 | -0.009761 | -6.26% | 0.147683 | 0.1487 | 0.143812 | 10,377,286.00 |
Jun 07 2024 | 0.155844 | -0.006074 | -3.75% | 0.160302 | 0.162182 | 0.155844 | 6,950,540.00 |
Jun 06 2024 | 0.161918 | -0.001176 | -0.72% | 0.163217 | 0.163496 | 0.161597 | 3,241,938.00 |
Jun 05 2024 | 0.163094 | 0.001643 | 1.02% | 0.161516 | 0.1647 | 0.161249 | 9,308,241.00 |
Jun 04 2024 | 0.161451 | 0.004128 | 2.62% | 0.15832 | 0.161841 | 0.157122 | 8,282,794.00 |
Jun 03 2024 | 0.157323 | 0.00 | 0.00% | 0.157323 | 0.157323 | 0.157323 | 0.00 |
Jun 02 2024 | 0.157323 | -0.001925 | -1.21% | 0.160261 | 0.161337 | 0.156892 | 2,670,142.00 |
Jun 01 2024 | 0.159248 | 0.00 | 0.00% | 0.159248 | 0.159248 | 0.159248 | 0.00 |
May 31 2024 | 0.159248 | -0.005941 | -3.60% | 0.159215 | 0.16119 | 0.158316 | 3,294,937.00 |
May 30 2024 | 0.165189 | 0.00 | 0.00% | 0.165189 | 0.165189 | 0.165189 | 0.00 |
May 29 2024 | 0.165189 | 0.00 | 0.00% | 0.165189 | 0.165189 | 0.165189 | 0.00 |
May 28 2024 | 0.165189 | -0.004067 | -2.40% | 0.168949 | 0.169714 | 0.161582 | 11,215,146.00 |
May 27 2024 | 0.169256 | 0.002954 | 1.78% | 0.166594 | 0.172045 | 0.164438 | 6,314,169.00 |
May 26 2024 | 0.166302 | -0.007845 | -4.50% | 0.174417 | 0.174795 | 0.165719 | 9,315,774.00 |
May 25 2024 | 0.174147 | 0.010371 | 6.33% | 0.163697 | 0.174147 | 0.162728 | 9,834,373.00 |
May 24 2024 | 0.163776 | -0.003304 | -1.98% | 0.159157 | 0.17299 | 0.155179 | 13,379,895.00 |
May 23 2024 | 0.16708 | 0.000733 | 0.44% | 0.166967 | 0.16775 | 0.164275 | 3,245,249.00 |
May 22 2024 | 0.166347 | -0.004091 | -2.40% | 0.17081 | 0.174552 | 0.161889 | 9,991,258.00 |
May 21 2024 | 0.170438 | 0.004625 | 2.79% | 0.165333 | 0.173079 | 0.160817 | 12,740,155.00 |
May 20 2024 | 0.165813 | 0.016701 | 11.20% | 0.149281 | 0.166107 | 0.147814 | 9,644,714.00 |
May 19 2024 | 0.149112 | -0.003933 | -2.57% | 0.152761 | 0.15599 | 0.147347 | 7,177,364.00 |
May 18 2024 | 0.153045 | -0.002458 | -1.58% | 0.155189 | 0.156814 | 0.1514 | 8,138,733.00 |
May 17 2024 | 0.155503 | 0.005924 | 3.96% | 0.149651 | 0.156815 | 0.149422 | 9,435,638.00 |
May 16 2024 | 0.149579 | -0.005819 | -3.74% | 0.15632 | 0.159142 | 0.148723 | 10,491,206.00 |
May 15 2024 | 0.155398 | 0.009928 | 6.82% | 0.146116 | 0.156871 | 0.145345 | 10,062,074.00 |
May 14 2024 | 0.14547 | -0.002986 | -2.01% | 0.148015 | 0.154933 | 0.144382 | 10,413,892.00 |
May 13 2024 | 0.148456 | 0.005505 | 3.85% | 0.141676 | 0.15723 | 0.135977 | 11,119,079.00 |
May 12 2024 | 0.142951 | 0.00 | 0.00% | 0.142951 | 0.142951 | 0.142951 | 0.00 |
May 11 2024 | 0.142951 | -0.000963 | -0.67% | 0.14395 | 0.146156 | 0.142683 | 8,678,324.00 |
May 10 2024 | 0.143914 | -0.008118 | -5.34% | 0.151624 | 0.153838 | 0.142419 | 9,367,013.00 |
May 09 2024 | 0.152032 | 0.008716 | 6.08% | 0.14351 | 0.153989 | 0.14339 | 8,645,930.00 |
May 08 2024 | 0.143316 | -0.013342 | -8.52% | 0.150414 | 0.151975 | 0.142151 | 9,429,442.00 |
May 07 2024 | 0.156658 | 0.00 | 0.00% | 0.156658 | 0.156658 | 0.156658 | 0.00 |
May 06 2024 | 0.156658 | 0.009832 | 6.70% | 0.161397 | 0.167008 | 0.15507 | 3,706,675.00 |
May 05 2024 | 0.146826 | 0.00 | 0.00% | 0.146826 | 0.146826 | 0.146826 | 0.00 |
May 04 2024 | 0.146826 | 0.00 | 0.00% | 0.146826 | 0.146826 | 0.146826 | 0.00 |
May 03 2024 | 0.146826 | 0.00 | 0.00% | 0.146826 | 0.146826 | 0.146826 | 0.00 |
May 02 2024 | 0.146826 | 0.00 | 0.00% | 0.146826 | 0.146826 | 0.146826 | 0.00 |
May 01 2024 | 0.146826 | 0.00 | 0.00% | 0.146826 | 0.146826 | 0.146826 | 0.00 |
Apr 30 2024 | 0.146826 | 0.00 | 0.00% | 0.146826 | 0.146826 | 0.146826 | 0.00 |
Apr 29 2024 | 0.146826 | 0.00 | 0.00% | 0.146826 | 0.146826 | 0.146826 | 0.00 |
Apr 28 2024 | 0.146826 | -0.013072 | -8.18% | 0.147868 | 0.15095 | 0.146249 | 7,101,348.00 |
Apr 27 2024 | 0.159898 | 0.00 | 0.00% | 0.159898 | 0.159898 | 0.159898 | 0.00 |
Apr 26 2024 | 0.159898 | 0.00 | 0.00% | 0.159898 | 0.159898 | 0.159898 | 0.00 |
Apr 25 2024 | 0.159898 | 0.00 | 0.00% | 0.159898 | 0.159898 | 0.159898 | 0.00 |
Apr 24 2024 | 0.159898 | 0.00 | 0.00% | 0.159898 | 0.159898 | 0.159898 | 0.00 |
Apr 23 2024 | 0.159898 | -0.001276 | -0.79% | 0.160963 | 0.162557 | 0.156864 | 3,809,138.00 |
Apr 22 2024 | 0.161174 | 0.004865 | 3.11% | 0.158398 | 0.162589 | 0.157834 | 4,395,655.00 |
Apr 21 2024 | 0.156309 | 0.00 | 0.00% | 0.156309 | 0.156309 | 0.156309 | 0.00 |
Apr 20 2024 | 0.156309 | 0.00 | 0.00% | 0.156309 | 0.156309 | 0.156309 | 0.00 |
Apr 19 2024 | 0.156309 | 0.004051 | 2.66% | 0.15179 | 0.156812 | 0.139314 | 7,024,330.00 |
Apr 18 2024 | 0.152258 | -0.009812 | -6.05% | 0.147417 | 0.15297 | 0.144443 | 3,772,336.00 |
Apr 17 2024 | 0.16207 | 0.00 | 0.00% | 0.16207 | 0.16207 | 0.16207 | 0.00 |
Apr 16 2024 | 0.16207 | 0.00 | 0.00% | 0.16207 | 0.16207 | 0.16207 | 0.00 |
Apr 15 2024 | 0.16207 | 0.00 | 0.00% | 0.16207 | 0.16207 | 0.16207 | 0.00 |
Apr 14 2024 | 0.16207 | -0.038029 | -19.01% | 0.15361 | 0.164522 | 0.147204 | 4,605,871.00 |
Apr 13 2024 | 0.200099 | 0.00 | 0.00% | 0.200099 | 0.200099 | 0.200099 | 0.00 |
Apr 12 2024 | 0.200099 | 0.00 | 0.00% | 0.200099 | 0.200099 | 0.200099 | 0.00 |
Apr 11 2024 | 0.200099 | 0.00 | 0.00% | 0.200099 | 0.200099 | 0.200099 | 0.00 |
Apr 10 2024 | 0.200099 | -0.002425 | -1.20% | 0.188508 | 0.201914 | 0.185043 | 5,461,248.00 |
Apr 09 2024 | 0.202524 | 0.00 | 0.00% | 0.202524 | 0.202524 | 0.202524 | 0.00 |
Apr 08 2024 | 0.202524 | 0.003587 | 1.80% | 0.198325 | 0.208866 | 0.195781 | 7,980,109.00 |
Apr 07 2024 | 0.198937 | 0.013018 | 7.00% | 0.185616 | 0.204611 | 0.1855 | 6,249,913.00 |
Apr 06 2024 | 0.185919 | 0.008806 | 4.97% | 0.176886 | 0.187641 | 0.176443 | 9,231,664.00 |
Apr 05 2024 | 0.177113 | -0.003009 | -1.67% | 0.179169 | 0.180523 | 0.167603 | 12,394,896.00 |
Apr 04 2024 | 0.180122 | 0.004706 | 2.68% | 0.174888 | 0.188236 | 0.173449 | 7,489,251.00 |
Apr 03 2024 | 0.175416 | -0.006925 | -3.80% | 0.183374 | 0.18744 | 0.170253 | 14,615,852.00 |
Apr 02 2024 | 0.182341 | -0.000176 | -0.10% | 0.204174 | 0.205196 | 0.180081 | 16,990,770.00 |
Apr 01 2024 | 0.182517 | 0.00 | 0.00% | 0.182517 | 0.182517 | 0.182517 | 0.00 |
Mar 31 2024 | 0.182517 | 0.00 | 0.00% | 0.182517 | 0.182517 | 0.182517 | 0.00 |
Mar 30 2024 | 0.182517 | 0.00 | 0.00% | 0.182517 | 0.182517 | 0.182517 | 0.00 |
Mar 29 2024 | 0.182517 | 0.00 | 0.00% | 0.182517 | 0.182517 | 0.182517 | 0.00 |
Mar 28 2024 | 0.182517 | 0.00 | 0.00% | 0.182517 | 0.182517 | 0.182517 | 0.00 |
Mar 27 2024 | 0.182517 | 0.00 | 0.00% | 0.182517 | 0.182517 | 0.182517 | 0.00 |
Mar 26 2024 | 0.182517 | 0.02059 | 12.72% | 0.175244 | 0.183499 | 0.174503 | 11,751,773.00 |
Mar 25 2024 | 0.161927 | 0.00 | 0.00% | 0.161927 | 0.161927 | 0.161927 | 0.00 |
Mar 24 2024 | 0.161927 | 0.00 | 0.00% | 0.161927 | 0.161927 | 0.161927 | 0.00 |
Mar 23 2024 | 0.161927 | 0.000927 | 0.58% | 0.152388 | 0.174785 | 0.151703 | 20,782,099.00 |
Mar 22 2024 | 0.161 | 0.009385 | 6.19% | 0.1547 | 0.161 | 0.151562 | 9,072,029.00 |
Mar 21 2024 | 0.151615 | -0.000558 | -0.37% | 0.150362 | 0.157585 | 0.146762 | 11,065,048.00 |
Mar 20 2024 | 0.152173 | 0.023511 | 18.27% | 0.129446 | 0.153213 | 0.122987 | 36,630,571.00 |
Mar 19 2024 | 0.128662 | -0.01483 | -10.34% | 0.14328 | 0.145144 | 0.125423 | 38,027,523.00 |
Mar 18 2024 | 0.143492 | -0.010634 | -6.90% | 0.153351 | 0.153415 | 0.139958 | 29,764,565.00 |
Mar 17 2024 | 0.154126 | 0.011796 | 8.29% | 0.14387 | 0.159098 | 0.137023 | 31,509,980.00 |
Mar 16 2024 | 0.14233 | -0.020705 | -12.70% | 0.163248 | 0.165094 | 0.138104 | 29,518,995.00 |