DOGEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.15986 | -0.00129 | -0.80% | 0.16097 | 0.16298 | 0.15683 | 419,013,932.00 |
Apr 22 2024 | 0.16115 | 0.0029 | 1.83% | 0.15831 | 0.16342 | 0.15644 | 487,013,626.00 |
Apr 21 2024 | 0.15825 | -0.00448 | -2.75% | 0.16119 | 0.16585 | 0.15506 | 501,246,333.00 |
Apr 20 2024 | 0.16273 | 0.00672 | 4.31% | 0.15522 | 0.16505 | 0.15045 | 638,841,543.00 |
Apr 19 2024 | 0.15601 | 0.00374 | 2.46% | 0.15175 | 0.15716 | 0.13874 | 1,001,304,796.00 |
Apr 18 2024 | 0.15227 | 0.00452 | 3.06% | 0.14727 | 0.15384 | 0.14089 | 938,593,654.00 |
Apr 17 2024 | 0.14775 | -0.00821 | -5.26% | 0.15506 | 0.15873 | 0.1443 | 867,098,388.00 |
Apr 16 2024 | 0.15596 | -0.00524 | -3.25% | 0.16055 | 0.16248 | 0.1463 | 929,717,243.00 |
Apr 15 2024 | 0.1612 | -0.00095 | -0.59% | 0.1609 | 0.169 | 0.15031 | 1,427,246,287.00 |
Apr 14 2024 | 0.16215 | 0.00996 | 6.54% | 0.15353 | 0.165 | 0.14369 | 1,566,981,194.00 |
Apr 13 2024 | 0.15219 | -0.02206 | -12.66% | 0.17343 | 0.17586 | 0.126 | 2,686,554,635.00 |
Apr 12 2024 | 0.17425 | -0.01974 | -10.18% | 0.19422 | 0.2016 | 0.155 | 1,675,906,417.00 |
Apr 11 2024 | 0.19399 | -0.00568 | -2.84% | 0.19865 | 0.20359 | 0.18973 | 621,207,759.00 |
Apr 10 2024 | 0.19967 | 0.01057 | 5.59% | 0.18862 | 0.20224 | 0.180 | 845,443,942.00 |
Apr 09 2024 | 0.1891 | -0.01354 | -6.68% | 0.20286 | 0.20347 | 0.18569 | 778,022,417.00 |
Apr 08 2024 | 0.20264 | 0.00382 | 1.92% | 0.19837 | 0.20908 | 0.19546 | 694,023,032.00 |
Apr 07 2024 | 0.19882 | 0.01302 | 7.01% | 0.18565 | 0.20533 | 0.18544 | 890,924,540.00 |
Apr 06 2024 | 0.1858 | 0.0086 | 4.85% | 0.17686 | 0.18788 | 0.17635 | 502,875,959.00 |
Apr 05 2024 | 0.1772 | -0.00283 | -1.57% | 0.17926 | 0.18078 | 0.1674 | 650,079,766.00 |
Apr 04 2024 | 0.18003 | 0.00494 | 2.82% | 0.17494 | 0.18835 | 0.17188 | 717,368,138.00 |
Apr 03 2024 | 0.17509 | -0.00711 | -3.90% | 0.18332 | 0.18745 | 0.17015 | 1,009,754,482.00 |
Apr 02 2024 | 0.1822 | -0.02305 | -11.23% | 0.2041 | 0.20525 | 0.180 | 1,371,255,565.00 |
Apr 01 2024 | 0.20525 | -0.01487 | -6.76% | 0.21935 | 0.2195 | 0.195 | 1,116,267,160.00 |
Mar 31 2024 | 0.22012 | 0.02114 | 10.62% | 0.19965 | 0.22436 | 0.1992 | 611,339,864.00 |
Mar 30 2024 | 0.19898 | -0.01411 | -6.62% | 0.21257 | 0.2168 | 0.19567 | 657,325,593.00 |
Mar 29 2024 | 0.21309 | -0.00727 | -3.30% | 0.22112 | 0.22489 | 0.20748 | 1,062,072,864.00 |
Mar 28 2024 | 0.22036 | 0.03031 | 15.95% | 0.18933 | 0.22886 | 0.18924 | 2,031,666,473.00 |
Mar 27 2024 | 0.19005 | 0.00782 | 4.29% | 0.18128 | 0.19182 | 0.17867 | 1,526,594,891.00 |
Mar 26 2024 | 0.18223 | 0.00693 | 3.95% | 0.17498 | 0.18719 | 0.17417 | 1,138,203,446.00 |
Mar 25 2024 | 0.1753 | -0.00134 | -0.76% | 0.17669 | 0.18693 | 0.17002 | 1,135,309,513.00 |
Mar 24 2024 | 0.17664 | 0.015 | 9.28% | 0.16235 | 0.17999 | 0.16196 | 1,157,841,864.00 |
Mar 23 2024 | 0.16164 | 0.00852 | 5.56% | 0.15236 | 0.17481 | 0.15167 | 1,153,447,172.00 |
Mar 22 2024 | 0.15312 | -0.0024 | -1.54% | 0.15474 | 0.16505 | 0.1453 | 1,154,345,312.00 |
Mar 21 2024 | 0.15552 | 0.00364 | 2.40% | 0.15052 | 0.15999 | 0.1466 | 1,026,350,589.00 |
Mar 20 2024 | 0.15188 | 0.0229 | 17.75% | 0.12951 | 0.15322 | 0.12115 | 1,323,764,354.00 |
Mar 19 2024 | 0.12898 | -0.01434 | -10.01% | 0.14331 | 0.14526 | 0.12518 | 1,362,206,662.00 |
Mar 18 2024 | 0.14332 | -0.01086 | -7.04% | 0.15327 | 0.15359 | 0.140 | 605,373,706.00 |
Mar 17 2024 | 0.15418 | 0.01152 | 8.08% | 0.14396 | 0.15928 | 0.13662 | 898,168,843.00 |
Mar 16 2024 | 0.14266 | -0.0206 | -12.62% | 0.16328 | 0.16523 | 0.1379 | 1,071,625,534.00 |
Mar 15 2024 | 0.16326 | -0.00583 | -3.45% | 0.1783 | 0.18144 | 0.15059 | 1,444,153,665.00 |
Mar 14 2024 | 0.16909 | 0.00 | 0.00% | 0.16909 | 0.16909 | 0.16909 | 0.00 |
Mar 13 2024 | 0.16909 | 0.00093 | 0.55% | 0.16735 | 0.1744 | 0.16464 | 753,796,023.00 |
Mar 12 2024 | 0.16816 | -0.01389 | -7.63% | 0.18314 | 0.18344 | 0.15268 | 1,290,787,546.00 |
Mar 11 2024 | 0.18205 | 0.01232 | 7.26% | 0.16928 | 0.18313 | 0.160 | 1,071,410,724.00 |
Mar 10 2024 | 0.16973 | 0.00512 | 3.11% | 0.17897 | 0.1795 | 0.16529 | 760,167,374.00 |
Mar 09 2024 | 0.16461 | 0.00 | 0.00% | 0.16461 | 0.16461 | 0.16461 | 0.00 |
Mar 08 2024 | 0.16461 | 0.00692 | 4.39% | 0.15651 | 0.17597 | 0.155 | 1,389,190,260.00 |
Mar 07 2024 | 0.15769 | -0.00017 | -0.11% | 0.15777 | 0.16236 | 0.14631 | 1,216,481,538.00 |
Mar 06 2024 | 0.15786 | 0.00483 | 3.16% | 0.15336 | 0.17995 | 0.14601 | 2,593,542,999.00 |
Mar 05 2024 | 0.15303 | -0.0283 | -15.61% | 0.18091 | 0.20659 | 0.11901 | 4,228,902,974.00 |
Mar 04 2024 | 0.18133 | 0.02724 | 17.68% | 0.15356 | 0.18544 | 0.1442 | 2,684,852,154.00 |
Mar 03 2024 | 0.15409 | 0.01234 | 8.71% | 0.14135 | 0.15625 | 0.12154 | 2,380,586,161.00 |
Mar 02 2024 | 0.14175 | 0.00252 | 1.81% | 0.1385 | 0.151 | 0.1359 | 2,183,399,616.00 |
Mar 01 2024 | 0.13923 | 0.02228 | 19.05% | 0.11761 | 0.14554 | 0.11711 | 2,185,554,907.00 |
Feb 29 2024 | 0.11695 | 0.00092 | 0.79% | 0.11571 | 0.13498 | 0.11127 | 2,855,736,708.00 |
Feb 28 2024 | 0.11603 | 0.0184 | 18.85% | 0.0975 | 0.12376 | 0.0942 | 2,567,853,630.00 |
Feb 27 2024 | 0.09763 | 0.00829 | 9.28% | 0.0892 | 0.10054 | 0.08838 | 1,472,517,364.00 |
Feb 26 2024 | 0.08934 | 0.00322 | 3.74% | 0.08603 | 0.090 | 0.08417 | 412,338,311.00 |
Feb 25 2024 | 0.08612 | -0.00001 | -0.01% | 0.08623 | 0.08678 | 0.08522 | 241,790,101.00 |
Feb 24 2024 | 0.08613 | 0.00174 | 2.06% | 0.08469 | 0.08639 | 0.08383 | 229,996,097.00 |
Feb 23 2024 | 0.08439 | 0.00021 | 0.25% | 0.08424 | 0.08553 | 0.08286 | 348,845,076.00 |
Feb 22 2024 | 0.08418 | -0.00042 | -0.50% | 0.08448 | 0.08553 | 0.08301 | 255,832,733.00 |
Feb 21 2024 | 0.0846 | -0.00156 | -1.81% | 0.08609 | 0.08628 | 0.08193 | 325,679,092.00 |
Feb 20 2024 | 0.08616 | -0.00328 | -3.67% | 0.08955 | 0.0916 | 0.08228 | 706,797,974.00 |
Feb 19 2024 | 0.08944 | 0.00425 | 4.99% | 0.08518 | 0.09079 | 0.08504 | 602,284,538.00 |
Feb 18 2024 | 0.08519 | 0.00164 | 1.96% | 0.08349 | 0.08574 | 0.08282 | 231,756,800.00 |
Feb 17 2024 | 0.08355 | -0.00236 | -2.75% | 0.08582 | 0.08606 | 0.0819 | 270,123,724.00 |
Feb 16 2024 | 0.08591 | 0.00065 | 0.76% | 0.08534 | 0.08798 | 0.08391 | 344,780,131.00 |
Feb 15 2024 | 0.08526 | -0.00021 | -0.25% | 0.08566 | 0.08826 | 0.08387 | 453,626,045.00 |
Feb 14 2024 | 0.08547 | 0.00439 | 5.41% | 0.08104 | 0.087 | 0.08048 | 511,138,587.00 |
Feb 13 2024 | 0.08108 | -0.0012 | -1.46% | 0.08223 | 0.083 | 0.07961 | 329,954,951.00 |
Feb 12 2024 | 0.08228 | 0.00104 | 1.28% | 0.08122 | 0.08287 | 0.07942 | 245,797,641.00 |
Feb 11 2024 | 0.08124 | -0.00019 | -0.23% | 0.08136 | 0.08361 | 0.08068 | 191,628,814.00 |
Feb 10 2024 | 0.08143 | -0.00012 | -0.15% | 0.08163 | 0.08214 | 0.08029 | 116,678,833.00 |
Feb 09 2024 | 0.08155 | 0.00172 | 2.15% | 0.07993 | 0.08295 | 0.07992 | 205,659,290.00 |
Feb 08 2024 | 0.07983 | -0.0003 | -0.37% | 0.08022 | 0.08084 | 0.07955 | 159,457,245.00 |
Feb 07 2024 | 0.08013 | 0.00167 | 2.13% | 0.07853 | 0.08031 | 0.07815 | 123,011,248.00 |
Feb 06 2024 | 0.07846 | 0.00009 | 0.11% | 0.07829 | 0.07921 | 0.07775 | 111,499,916.00 |
Feb 05 2024 | 0.07837 | 0.00011 | 0.14% | 0.07829 | 0.08031 | 0.07716 | 200,837,891.00 |
Feb 04 2024 | 0.07826 | -0.00045 | -0.57% | 0.07868 | 0.07998 | 0.07777 | 145,414,576.00 |
Feb 03 2024 | 0.07871 | -0.00056 | -0.71% | 0.07924 | 0.07951 | 0.07853 | 78,754,520.00 |
Feb 02 2024 | 0.07927 | -0.00009 | -0.11% | 0.07928 | 0.07995 | 0.07858 | 96,645,675.00 |
Feb 01 2024 | 0.07936 | 0.0006 | 0.76% | 0.07892 | 0.07986 | 0.0773 | 186,933,379.00 |
Jan 31 2024 | 0.07876 | -0.00099 | -1.24% | 0.08003 | 0.08027 | 0.078 | 220,547,731.00 |
Jan 30 2024 | 0.07975 | -0.00161 | -1.98% | 0.08122 | 0.08221 | 0.07939 | 232,874,943.00 |
Jan 29 2024 | 0.08136 | 0.00252 | 3.20% | 0.07861 | 0.08305 | 0.07817 | 443,865,911.00 |
Jan 28 2024 | 0.07884 | -0.00132 | -1.65% | 0.08003 | 0.08146 | 0.07815 | 156,549,733.00 |
Jan 27 2024 | 0.08016 | 0.00034 | 0.43% | 0.07987 | 0.0807 | 0.07902 | 124,942,363.00 |
Jan 26 2024 | 0.07982 | 0.0019 | 2.44% | 0.07786 | 0.08034 | 0.07755 | 194,903,899.00 |
Jan 25 2024 | 0.07792 | -0.00113 | -1.43% | 0.07888 | 0.07925 | 0.07705 | 176,005,275.00 |