Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DOGEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 0.1333 | -0.01038 | -7.22% | 0.1432 | 0.14598 | 0.12987 | 7,580,978.00 |
| Apr 29 2024 | 0.14368 | -0.00303 | -2.07% | 0.14697 | 0.14784 | 0.13991 | 4,786,416.00 |
| Apr 28 2024 | 0.14671 | -0.00122 | -0.82% | 0.1479 | 0.15102 | 0.14651 | 2,839,367.00 |
| Apr 27 2024 | 0.14793 | 0.00002 | 0.01% | 0.14806 | 0.14948 | 0.14315 | 3,416,669.00 |
| Apr 26 2024 | 0.14791 | -0.00363 | -2.40% | 0.1515 | 0.15166 | 0.14696 | 6,780,406.00 |
| Apr 25 2024 | 0.15154 | 0.00042 | 0.28% | 0.15114 | 0.15417 | 0.14839 | 5,204,276.00 |
| Apr 24 2024 | 0.15112 | -0.00829 | -5.20% | 0.16019 | 0.16393 | 0.1503 | 5,384,656.00 |
| Apr 23 2024 | 0.15941 | -0.00173 | -1.07% | 0.16088 | 0.16272 | 0.15685 | 5,385,344.00 |
| Apr 22 2024 | 0.16114 | 0.00301 | 1.90% | 0.15829 | 0.16287 | 0.15681 | 3,787,328.00 |
| Apr 21 2024 | 0.15813 | -0.00448 | -2.76% | 0.16119 | 0.16521 | 0.15594 | 3,624,705.00 |
| Apr 20 2024 | 0.16261 | 0.00612 | 3.91% | 0.15556 | 0.16494 | 0.15098 | 5,226,568.00 |
| Apr 19 2024 | 0.15649 | 0.0045 | 2.96% | 0.15156 | 0.15649 | 0.14047 | 11,572,390.00 |
| Apr 18 2024 | 0.15199 | 0.0043 | 2.91% | 0.1475 | 0.15373 | 0.14115 | 10,397,343.00 |
| Apr 17 2024 | 0.14769 | -0.00822 | -5.27% | 0.15506 | 0.15841 | 0.1451 | 12,103,175.00 |
| Apr 16 2024 | 0.15591 | -0.00527 | -3.27% | 0.16053 | 0.16239 | 0.14738 | 11,078,496.00 |
| Apr 15 2024 | 0.16118 | -0.00074 | -0.46% | 0.16086 | 0.16839 | 0.15042 | 18,937,565.00 |
| Apr 14 2024 | 0.16192 | 0.00794 | 5.16% | 0.1528 | 0.16396 | 0.14371 | 16,868,212.00 |
| Apr 13 2024 | 0.15398 | -0.02024 | -11.62% | 0.17333 | 0.17508 | 0.13033 | 15,830,857.00 |
| Apr 12 2024 | 0.17422 | -0.01939 | -10.01% | 0.19405 | 0.20069 | 0.16802 | 10,269,709.00 |
| Apr 11 2024 | 0.19361 | -0.00635 | -3.18% | 0.1984 | 0.20315 | 0.18984 | 7,052,416.00 |
| Apr 10 2024 | 0.19996 | 0.01108 | 5.87% | 0.18836 | 0.2017 | 0.18132 | 13,210,609.00 |
| Apr 09 2024 | 0.18888 | -0.01381 | -6.81% | 0.20282 | 0.20311 | 0.18701 | 7,976,655.00 |
| Apr 08 2024 | 0.20269 | 0.00289 | 1.45% | 0.19826 | 0.20846 | 0.19562 | 8,383,788.00 |
| Apr 07 2024 | 0.1998 | 0.0145 | 7.83% | 0.18565 | 0.2045 | 0.18562 | 4,452,686.00 |
| Apr 06 2024 | 0.1853 | 0.00796 | 4.49% | 0.1768 | 0.18725 | 0.1765 | 5,369,788.00 |
| Apr 05 2024 | 0.17734 | -0.00206 | -1.15% | 0.17914 | 0.18033 | 0.16836 | 11,629,673.00 |
| Apr 04 2024 | 0.1794 | 0.0033 | 1.87% | 0.17478 | 0.18711 | 0.17249 | 8,835,243.00 |
| Apr 03 2024 | 0.1761 | -0.0063 | -3.45% | 0.18329 | 0.18741 | 0.17105 | 8,643,665.00 |
| Apr 02 2024 | 0.1824 | -0.02321 | -11.29% | 0.20417 | 0.20483 | 0.18036 | 12,508,051.00 |
| Apr 01 2024 | 0.20561 | -0.0143 | -6.50% | 0.21945 | 0.21949 | 0.19758 | 13,992,263.00 |
| Mar 31 2024 | 0.21991 | 0.01963 | 9.80% | 0.19955 | 0.22361 | 0.1992 | 8,882,888.00 |
| Mar 30 2024 | 0.20028 | -0.01273 | -5.98% | 0.21208 | 0.21625 | 0.19632 | 3,946,541.00 |
| Mar 29 2024 | 0.21301 | -0.00703 | -3.19% | 0.221 | 0.22409 | 0.20859 | 5,766,789.00 |
| Mar 28 2024 | 0.22004 | 0.03194 | 16.98% | 0.18931 | 0.22512 | 0.18931 | 8,229,303.00 |
| Mar 27 2024 | 0.1881 | 0.00528 | 2.89% | 0.1812 | 0.19072 | 0.17975 | 10,358,897.00 |
| Mar 26 2024 | 0.18282 | 0.00779 | 4.45% | 0.17492 | 0.187 | 0.17436 | 10,778,972.00 |
| Mar 25 2024 | 0.17503 | -0.00127 | -0.72% | 0.17667 | 0.18493 | 0.17023 | 20,852,284.00 |
| Mar 24 2024 | 0.1763 | 0.01483 | 9.18% | 0.16235 | 0.17988 | 0.16208 | 6,903,109.00 |
| Mar 23 2024 | 0.16147 | 0.00905 | 5.94% | 0.15241 | 0.17464 | 0.15171 | 7,783,030.00 |
| Mar 22 2024 | 0.15242 | -0.00292 | -1.88% | 0.15474 | 0.16453 | 0.14536 | 11,865,834.00 |
| Mar 21 2024 | 0.15534 | 0.00312 | 2.05% | 0.15059 | 0.1585 | 0.14814 | 14,889,049.00 |
| Mar 20 2024 | 0.15222 | 0.02337 | 18.14% | 0.12953 | 0.15285 | 0.12291 | 25,322,404.00 |
| Mar 19 2024 | 0.12885 | -0.01539 | -10.67% | 0.14326 | 0.14406 | 0.12596 | 27,334,546.00 |
| Mar 18 2024 | 0.14424 | -0.00912 | -5.95% | 0.15322 | 0.15324 | 0.14001 | 13,620,089.00 |
| Mar 17 2024 | 0.15336 | 0.0107 | 7.50% | 0.14392 | 0.1572 | 0.13719 | 14,639,617.00 |
| Mar 16 2024 | 0.14266 | -0.02052 | -12.58% | 0.16328 | 0.16505 | 0.13906 | 15,818,027.00 |
| Mar 15 2024 | 0.16318 | -0.01422 | -8.02% | 0.17836 | 0.18067 | 0.15115 | 22,802,462.00 |
| Mar 14 2024 | 0.1774 | 0.00835 | 4.94% | 0.16916 | 0.18966 | 0.16524 | 20,587,156.00 |
| Mar 13 2024 | 0.16905 | 0.00104 | 0.62% | 0.16731 | 0.1738 | 0.16489 | 19,172,363.00 |
| Mar 12 2024 | 0.16801 | -0.01392 | -7.65% | 0.18323 | 0.18335 | 0.15525 | 29,245,036.00 |
| Mar 11 2024 | 0.18193 | 0.01239 | 7.31% | 0.16929 | 0.1831 | 0.16053 | 23,487,476.00 |
| Mar 10 2024 | 0.16954 | -0.00917 | -5.13% | 0.17897 | 0.17928 | 0.1658 | 23,517,481.00 |
| Mar 09 2024 | 0.17871 | 0.01479 | 9.02% | 0.16428 | 0.18475 | 0.16397 | 9,766,897.00 |
| Mar 08 2024 | 0.16392 | 0.00585 | 3.70% | 0.15645 | 0.17594 | 0.15505 | 19,603,672.00 |
| Mar 07 2024 | 0.15807 | 0.00011 | 0.07% | 0.1577 | 0.16177 | 0.14644 | 23,133,558.00 |
| Mar 06 2024 | 0.15796 | 0.00179 | 1.15% | 0.15323 | 0.17975 | 0.14689 | 30,721,746.00 |
| Mar 05 2024 | 0.15617 | -0.02562 | -14.09% | 0.18103 | 0.20405 | 0.12956 | 29,062,133.00 |
| Mar 04 2024 | 0.18179 | 0.02849 | 18.58% | 0.15366 | 0.18409 | 0.149 | 16,305,475.00 |
| Mar 03 2024 | 0.1533 | 0.01132 | 7.97% | 0.14131 | 0.15485 | 0.13018 | 10,175,600.00 |
| Mar 02 2024 | 0.14198 | 0.00286 | 2.06% | 0.13844 | 0.14999 | 0.13608 | 8,812,253.00 |
| Mar 01 2024 | 0.13912 | 0.02065 | 17.43% | 0.11755 | 0.14492 | 0.11715 | 13,929,950.00 |
| Feb 29 2024 | 0.11847 | 0.00196 | 1.68% | 0.11566 | 0.13482 | 0.11203 | 19,121,972.00 |
| Feb 28 2024 | 0.11651 | 0.01837 | 18.72% | 0.09752 | 0.11944 | 0.09426 | 22,623,981.00 |
| Feb 27 2024 | 0.09814 | 0.00873 | 9.76% | 0.08933 | 0.1006 | 0.08848 | 25,021,702.00 |
| Feb 26 2024 | 0.08941 | 0.00332 | 3.86% | 0.08601 | 0.090 | 0.08419 | 27,722,090.00 |
| Feb 25 2024 | 0.08609 | 0.00 | 0.00% | 0.0862 | 0.08677 | 0.08543 | 19,435,439.00 |
| Feb 24 2024 | 0.08609 | 0.00165 | 1.95% | 0.08464 | 0.08633 | 0.0839 | 11,501,630.00 |
| Feb 23 2024 | 0.08444 | 0.00037 | 0.44% | 0.08415 | 0.08551 | 0.0829 | 19,375,715.00 |
| Feb 22 2024 | 0.08407 | -0.00059 | -0.70% | 0.08445 | 0.08545 | 0.08316 | 22,692,034.00 |
| Feb 21 2024 | 0.08466 | -0.00145 | -1.68% | 0.08609 | 0.08616 | 0.08218 | 24,813,015.00 |
| Feb 20 2024 | 0.08611 | -0.00398 | -4.42% | 0.0895 | 0.09136 | 0.08321 | 27,120,573.00 |
| Feb 19 2024 | 0.09009 | 0.00491 | 5.76% | 0.08519 | 0.09023 | 0.08502 | 16,243,118.00 |
| Feb 18 2024 | 0.08518 | 0.00146 | 1.74% | 0.08354 | 0.08568 | 0.0829 | 11,605,453.00 |
| Feb 17 2024 | 0.08372 | -0.00223 | -2.59% | 0.08582 | 0.08608 | 0.08228 | 13,440,702.00 |
| Feb 16 2024 | 0.08595 | 0.0007 | 0.82% | 0.08533 | 0.08795 | 0.08421 | 17,320,819.00 |
| Feb 15 2024 | 0.08525 | -0.00011 | -0.13% | 0.08563 | 0.088 | 0.08413 | 21,663,184.00 |
| Feb 14 2024 | 0.08536 | 0.00432 | 5.33% | 0.08101 | 0.08692 | 0.08047 | 19,131,546.00 |
| Feb 13 2024 | 0.08104 | -0.0013 | -1.58% | 0.08225 | 0.08294 | 0.07979 | 24,932,525.00 |
| Feb 12 2024 | 0.08234 | 0.00125 | 1.54% | 0.0812 | 0.08281 | 0.0795 | 20,350,920.00 |
| Feb 11 2024 | 0.08109 | -0.00032 | -0.39% | 0.0814 | 0.08331 | 0.08095 | 11,927,830.00 |
| Feb 10 2024 | 0.08141 | -0.0001 | -0.12% | 0.08161 | 0.08212 | 0.08054 | 11,947,486.00 |
| Feb 09 2024 | 0.08151 | 0.00165 | 2.07% | 0.0799 | 0.0822 | 0.07989 | 25,800,409.00 |
| Feb 08 2024 | 0.07986 | -0.00025 | -0.31% | 0.08022 | 0.08081 | 0.07947 | 19,494,874.00 |
| Feb 07 2024 | 0.08011 | 0.00162 | 2.06% | 0.0785 | 0.08027 | 0.0782 | 16,898,997.00 |
| Feb 06 2024 | 0.07849 | 0.00021 | 0.27% | 0.07831 | 0.07916 | 0.07778 | 12,042,496.00 |
| Feb 05 2024 | 0.07828 | 0.00002 | 0.03% | 0.07831 | 0.08015 | 0.07738 | 11,219,562.00 |
| Feb 04 2024 | 0.07826 | -0.00036 | -0.46% | 0.07864 | 0.07985 | 0.07788 | 7,970,893.00 |
| Feb 03 2024 | 0.07862 | -0.00062 | -0.78% | 0.07925 | 0.07946 | 0.07862 | 7,841,909.00 |
| Feb 02 2024 | 0.07924 | -0.00005 | -0.06% | 0.07928 | 0.07993 | 0.0786 | 13,793,519.00 |
| Feb 01 2024 | 0.07929 | 0.00053 | 0.67% | 0.07892 | 0.0798 | 0.07776 | 18,161,362.00 |
