Register for real-time alerts, custom portfolio, and market movers
DOGEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00005 | -0.00000029 | -0.58% | 0.00005 | 0.000051 | 0.000049 | 666,336.00 |
| May 09 2024 | 0.00005 | -0.00000013 | -0.26% | 0.000048 | 0.00005 | 0.000048 | 412,921.00 |
| May 08 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
| May 07 2024 | 0.00005 | -0.00000100 | -1.96% | 0.000051 | 0.000051 | 0.00005 | 618,640.00 |
| May 06 2024 | 0.000051 | -0.00000021 | -0.41% | 0.000051 | 0.000053 | 0.00005 | 1,037,804.00 |
| May 05 2024 | 0.000051 | 0.00000002 | 0.04% | 0.000051 | 0.000052 | 0.00005 | 875,978.00 |
| May 04 2024 | 0.000051 | 0.00000400 | 8.49% | 0.000047 | 0.000054 | 0.000047 | 1,614,137.00 |
| May 03 2024 | 0.000047 | 0.00000300 | 6.79% | 0.000044 | 0.000047 | 0.000044 | 324,222.00 |
| May 02 2024 | 0.000044 | 0.00000038 | 0.87% | 0.000044 | 0.000045 | 0.000043 | 879,261.00 |
| May 01 2024 | 0.000044 | -0.00000040 | -0.90% | 0.000044 | 0.000044 | 0.000042 | 2,624,787.00 |
| Apr 30 2024 | 0.000044 | -0.00000055 | -1.23% | 0.000045 | 0.000046 | 0.000044 | 448,357.00 |
| Apr 29 2024 | 0.000045 | -0.00000024 | -0.53% | 0.000045 | 0.000045 | 0.000044 | 491,534.00 |
| Apr 28 2024 | 0.000045 | -0.00000040 | -0.88% | 0.000045 | 0.000046 | 0.000045 | 390,710.00 |
| Apr 27 2024 | 0.000045 | -0.00000200 | -4.24% | 0.000047 | 0.000048 | 0.000045 | 663,274.00 |
| Apr 26 2024 | 0.000047 | -0.00000084 | -1.75% | 0.000048 | 0.000048 | 0.000047 | 298,228.00 |
| Apr 25 2024 | 0.000048 | -0.00000200 | -4.02% | 0.000048 | 0.000048 | 0.000047 | 878,272.00 |
| Apr 24 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
| Apr 23 2024 | 0.00005 | -0.00000076 | -1.50% | 0.00005 | 0.00005 | 0.000049 | 181,681.00 |
| Apr 22 2024 | 0.000051 | 0.00000023 | 0.46% | 0.00005 | 0.000051 | 0.000049 | 906,202.00 |
| Apr 21 2024 | 0.00005 | -0.00000100 | -1.94% | 0.000051 | 0.000052 | 0.00005 | 343,882.00 |
| Apr 20 2024 | 0.000051 | 0.00000034 | 0.67% | 0.000051 | 0.000052 | 0.00005 | 639,500.00 |
| Apr 19 2024 | 0.000051 | 0.00000100 | 2.01% | 0.00005 | 0.000051 | 0.000048 | 909,448.00 |
| Apr 18 2024 | 0.00005 | 0.00000053 | 1.08% | 0.00005 | 0.000051 | 0.000048 | 1,187,529.00 |
| Apr 17 2024 | 0.000049 | -0.00000200 | -3.94% | 0.00005 | 0.000051 | 0.000049 | 1,003,271.00 |
| Apr 16 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000052 | 0.000052 | 0.000049 | 636,845.00 |
| Apr 15 2024 | 0.000052 | 0.00000061 | 1.19% | 0.000051 | 0.000053 | 0.000048 | 4,183,395.00 |
| Apr 14 2024 | 0.000051 | 0.00000071 | 1.40% | 0.000051 | 0.000052 | 0.000049 | 1,549,851.00 |
| Apr 13 2024 | 0.000051 | -0.00000300 | -5.58% | 0.000054 | 0.000054 | 0.000045 | 6,024,860.00 |
| Apr 12 2024 | 0.000054 | -0.00000200 | -3.62% | 0.000056 | 0.000057 | 0.00005 | 2,361,142.00 |
| Apr 11 2024 | 0.000055 | -0.00000100 | -1.78% | 0.000056 | 0.000056 | 0.000054 | 570,759.00 |
| Apr 10 2024 | 0.000056 | 0.00000200 | 3.70% | 0.000054 | 0.000057 | 0.000053 | 792,331.00 |
| Apr 09 2024 | 0.000054 | -0.00000065 | -1.19% | 0.000055 | 0.000055 | 0.000053 | 1,858,348.00 |
| Apr 08 2024 | 0.000055 | -0.00000300 | -5.21% | 0.000057 | 0.00006 | 0.000054 | 11,528,293.00 |
| Apr 07 2024 | 0.000058 | 0.00000200 | 3.61% | 0.000055 | 0.00006 | 0.000055 | 2,469,658.00 |
| Apr 06 2024 | 0.000055 | 0.00000200 | 3.74% | 0.000053 | 0.000056 | 0.000053 | 1,766,973.00 |
| Apr 05 2024 | 0.000053 | -0.00000066 | -1.22% | 0.000054 | 0.000054 | 0.000052 | 395,650.00 |
| Apr 04 2024 | 0.000054 | 0.00000100 | 1.89% | 0.000053 | 0.000056 | 0.000053 | 1,047,201.00 |
| Apr 03 2024 | 0.000053 | -0.00000300 | -5.38% | 0.000056 | 0.000056 | 0.000052 | 1,927,609.00 |
| Apr 02 2024 | 0.000056 | -0.00000300 | -5.10% | 0.000058 | 0.000059 | 0.000054 | 1,806,412.00 |
| Apr 01 2024 | 0.000059 | -0.00000100 | -1.66% | 0.00006 | 0.000061 | 0.000056 | 1,454,101.00 |
| Mar 31 2024 | 0.00006 | 0.00000400 | 7.05% | 0.000057 | 0.000062 | 0.000057 | 756,090.00 |
| Mar 30 2024 | 0.000057 | -0.00000400 | -6.58% | 0.000061 | 0.000062 | 0.000056 | 1,852,126.00 |
| Mar 29 2024 | 0.000061 | -0.00000100 | -1.62% | 0.000062 | 0.000063 | 0.000059 | 2,196,649.00 |
| Mar 28 2024 | 0.000062 | 0.00000800 | 14.74% | 0.000054 | 0.000064 | 0.000054 | 6,029,525.00 |
| Mar 27 2024 | 0.000054 | 0.00000300 | 5.89% | 0.000051 | 0.000055 | 0.00005 | 2,651,317.00 |
| Mar 26 2024 | 0.000051 | 0.00000200 | 4.11% | 0.000049 | 0.000051 | 0.000049 | 1,519,202.00 |
| Mar 25 2024 | 0.000049 | -0.00000200 | -3.92% | 0.000051 | 0.000052 | 0.000049 | 1,166,057.00 |
| Mar 24 2024 | 0.000051 | 0.00000200 | 4.05% | 0.000049 | 0.000053 | 0.000049 | 2,184,261.00 |
| Mar 23 2024 | 0.000049 | 0.00000400 | 8.74% | 0.000046 | 0.00005 | 0.000046 | 880,856.00 |
| Mar 22 2024 | 0.000046 | 0.00000100 | 2.24% | 0.000044 | 0.000047 | 0.000044 | 3,069,803.00 |
| Mar 21 2024 | 0.000045 | 0.00000100 | 2.31% | 0.000043 | 0.000045 | 0.000042 | 2,209,289.00 |
| Mar 20 2024 | 0.000043 | 0.00000300 | 7.37% | 0.000041 | 0.000044 | 0.00004 | 2,371,956.00 |
| Mar 19 2024 | 0.000041 | -0.00000020 | -0.49% | 0.000041 | 0.000041 | 0.000038 | 1,417,945.00 |
| Mar 18 2024 | 0.000041 | -0.00000100 | -2.37% | 0.000042 | 0.000042 | 0.00004 | 543,808.00 |
| Mar 17 2024 | 0.000042 | 0.00000200 | 4.95% | 0.000041 | 0.000044 | 0.00004 | 890,375.00 |
| Mar 16 2024 | 0.00004 | -0.00000300 | -6.88% | 0.000044 | 0.000044 | 0.000039 | 1,927,783.00 |
| Mar 15 2024 | 0.000044 | 0.00000100 | 2.36% | 0.000046 | 0.000046 | 0.000042 | 1,355,045.00 |
| Mar 14 2024 | 0.000042 | 0.00 | 0.00% | 0.000042 | 0.000042 | 0.000042 | 0.00 |
| Mar 13 2024 | 0.000042 | 0.00000009 | 0.21% | 0.000042 | 0.000043 | 0.000042 | 599,384.00 |
| Mar 12 2024 | 0.000042 | -0.00000200 | -4.48% | 0.000045 | 0.000045 | 0.00004 | 2,745,878.00 |
| Mar 11 2024 | 0.000045 | 0.00000088 | 2.01% | 0.000044 | 0.000045 | 0.000043 | 887,280.00 |
| Mar 10 2024 | 0.000044 | 0.00000200 | 4.74% | 0.000046 | 0.000046 | 0.000043 | 821,917.00 |
| Mar 09 2024 | 0.000042 | 0.00 | 0.00% | 0.000042 | 0.000042 | 0.000042 | 0.00 |
| Mar 08 2024 | 0.000042 | 0.00000100 | 2.45% | 0.00004 | 0.000045 | 0.00004 | 3,933,660.00 |
| Mar 07 2024 | 0.000041 | -0.00000037 | -0.90% | 0.000041 | 0.000042 | 0.000039 | 1,148,088.00 |
| Mar 06 2024 | 0.000041 | -0.00000200 | -4.64% | 0.000043 | 0.000047 | 0.00004 | 15,192,597.00 |
| Mar 05 2024 | 0.000043 | -0.00000700 | -14.00% | 0.00005 | 0.000057 | 0.000037 | 18,621,425.00 |
| Mar 04 2024 | 0.00005 | 0.00000600 | 13.61% | 0.000044 | 0.000052 | 0.000042 | 13,917,524.00 |
| Mar 03 2024 | 0.000044 | 0.00000300 | 7.23% | 0.000041 | 0.000045 | 0.000036 | 9,728,171.00 |
| Mar 02 2024 | 0.000042 | 0.00000093 | 2.29% | 0.00004 | 0.000044 | 0.00004 | 5,561,223.00 |
| Mar 01 2024 | 0.000041 | 0.00000600 | 17.18% | 0.000035 | 0.000042 | 0.000035 | 4,536,253.00 |
| Feb 29 2024 | 0.000035 | 0.00000059 | 1.72% | 0.000034 | 0.000039 | 0.000033 | 6,599,508.00 |
| Feb 28 2024 | 0.000034 | 0.00000400 | 13.30% | 0.00003 | 0.000036 | 0.000029 | 6,229,819.00 |
| Feb 27 2024 | 0.00003 | 0.00000200 | 7.11% | 0.000028 | 0.000031 | 0.000027 | 4,801,277.00 |
| Feb 26 2024 | 0.000028 | 0.00000049 | 1.77% | 0.000028 | 0.000028 | 0.000027 | 696,404.00 |
| Feb 25 2024 | 0.000028 | -0.00000100 | -3.47% | 0.000029 | 0.000029 | 0.000028 | 555,743.00 |
| Feb 24 2024 | 0.000029 | -0.00000009 | -0.31% | 0.000029 | 0.000029 | 0.000029 | 622,500.00 |
| Feb 23 2024 | 0.000029 | 0.00000040 | 1.40% | 0.000028 | 0.000029 | 0.000028 | 160,593.00 |
| Feb 22 2024 | 0.000028 | 0.00000007 | 0.25% | 0.000029 | 0.000029 | 0.000028 | 189,160.00 |
| Feb 21 2024 | 0.000028 | -0.00000016 | -0.56% | 0.000029 | 0.000029 | 0.000028 | 434,183.00 |
| Feb 20 2024 | 0.000029 | -0.00000200 | -6.58% | 0.00003 | 0.000031 | 0.000028 | 1,482,572.00 |
| Feb 19 2024 | 0.00003 | 0.00000076 | 2.56% | 0.00003 | 0.000031 | 0.000029 | 590,384.00 |
| Feb 18 2024 | 0.00003 | -0.00000034 | -1.13% | 0.00003 | 0.00003 | 0.00003 | 335,146.00 |
| Feb 17 2024 | 0.00003 | -0.00000067 | -2.19% | 0.000031 | 0.000031 | 0.00003 | 489,039.00 |
| Feb 16 2024 | 0.000031 | 0.00000044 | 1.46% | 0.00003 | 0.000031 | 0.00003 | 740,947.00 |
| Feb 15 2024 | 0.00003 | -0.00000048 | -1.56% | 0.000031 | 0.000032 | 0.00003 | 841,186.00 |
| Feb 14 2024 | 0.000031 | 0.00000001 | 0.03% | 0.000031 | 0.000032 | 0.00003 | 612,476.00 |
| Feb 13 2024 | 0.000031 | -0.00000034 | -1.10% | 0.000031 | 0.000031 | 0.000031 | 326,627.00 |
| Feb 12 2024 | 0.000031 | -0.00000100 | -3.09% | 0.000032 | 0.000032 | 0.000031 | 333,542.00 |
| Feb 11 2024 | 0.000032 | -0.00000019 | -0.58% | 0.000033 | 0.000033 | 0.000032 | 286,922.00 |
| Feb 10 2024 | 0.000033 | -0.00000022 | -0.67% | 0.000033 | 0.000033 | 0.000032 | 152,078.00 |
