Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DOGEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.14972 | -0.00582 | -3.74% | 0.15613 | 0.15923 | 0.14878 | 4,299,687.00 |
| May 15 2024 | 0.15554 | 0.01011 | 6.95% | 0.14604 | 0.15667 | 0.14519 | 4,635,677.00 |
| May 14 2024 | 0.14543 | -0.00305 | -2.05% | 0.14768 | 0.15502 | 0.14461 | 10,453,753.00 |
| May 13 2024 | 0.14848 | 0.00733 | 5.19% | 0.14184 | 0.1572 | 0.13582 | 13,812,538.00 |
| May 12 2024 | 0.14115 | -0.00166 | -1.16% | 0.14353 | 0.14429 | 0.13975 | 2,549,056.00 |
| May 11 2024 | 0.14281 | -0.00109 | -0.76% | 0.1442 | 0.14611 | 0.1428 | 1,785,072.00 |
| May 10 2024 | 0.1439 | -0.0082 | -5.39% | 0.15161 | 0.15371 | 0.1424 | 4,219,550.00 |
| May 09 2024 | 0.1521 | 0.00877 | 6.12% | 0.14377 | 0.15394 | 0.14345 | 9,734,402.00 |
| May 08 2024 | 0.14333 | -0.0068 | -4.53% | 0.15077 | 0.15166 | 0.14213 | 5,535,055.00 |
| May 07 2024 | 0.15013 | -0.00645 | -4.12% | 0.15689 | 0.15982 | 0.14946 | 2,309,675.00 |
| May 06 2024 | 0.15658 | -0.00395 | -2.46% | 0.16157 | 0.16896 | 0.15419 | 3,614,776.00 |
| May 05 2024 | 0.16053 | 0.00033 | 0.21% | 0.15985 | 0.16346 | 0.15491 | 4,555,393.00 |
| May 04 2024 | 0.1602 | 0.01417 | 9.70% | 0.14687 | 0.1698 | 0.14687 | 8,340,246.00 |
| May 03 2024 | 0.14603 | 0.01397 | 10.58% | 0.13251 | 0.14741 | 0.13154 | 2,836,093.00 |
| May 02 2024 | 0.13206 | 0.00166 | 1.27% | 0.13019 | 0.13425 | 0.12419 | 2,319,229.00 |
| May 01 2024 | 0.1304 | -0.00254 | -1.91% | 0.13357 | 0.13357 | 0.120 | 7,507,778.00 |
| Apr 30 2024 | 0.13294 | -0.01055 | -7.35% | 0.14317 | 0.14578 | 0.1292 | 4,609,218.00 |
| Apr 29 2024 | 0.14349 | -0.00342 | -2.33% | 0.14722 | 0.14773 | 0.13989 | 3,207,458.00 |
| Apr 28 2024 | 0.14691 | -0.00074 | -0.50% | 0.14789 | 0.15099 | 0.14674 | 2,095,418.00 |
| Apr 27 2024 | 0.14765 | -0.00005 | -0.03% | 0.1484 | 0.14949 | 0.14271 | 2,283,336.00 |
| Apr 26 2024 | 0.1477 | -0.00357 | -2.36% | 0.1515 | 0.15179 | 0.14692 | 1,419,357.00 |
| Apr 25 2024 | 0.15127 | 0.00 | 0.00% | 0.15127 | 0.15127 | 0.15127 | 0.00 |
| Apr 24 2024 | 0.15127 | -0.00862 | -5.39% | 0.1609 | 0.16439 | 0.14918 | 7,970,071.00 |
| Apr 23 2024 | 0.15989 | -0.00123 | -0.76% | 0.161 | 0.16291 | 0.15694 | 4,105,430.00 |
| Apr 22 2024 | 0.16112 | 0.00284 | 1.79% | 0.15882 | 0.163 | 0.15668 | 3,969,933.00 |
| Apr 21 2024 | 0.15828 | -0.00437 | -2.69% | 0.16091 | 0.1653 | 0.1553 | 8,934,503.00 |
| Apr 20 2024 | 0.16265 | 0.00647 | 4.14% | 0.15616 | 0.16494 | 0.15082 | 4,640,364.00 |
| Apr 19 2024 | 0.15618 | 0.00373 | 2.45% | 0.15187 | 0.15711 | 0.13956 | 10,215,422.00 |
| Apr 18 2024 | 0.15245 | 0.00514 | 3.49% | 0.14808 | 0.15386 | 0.14112 | 3,512,305.00 |
| Apr 17 2024 | 0.14731 | -0.00898 | -5.75% | 0.15606 | 0.15847 | 0.14453 | 4,022,857.00 |
| Apr 16 2024 | 0.15629 | -0.00502 | -3.11% | 0.16106 | 0.16123 | 0.1465 | 4,035,744.00 |
| Apr 15 2024 | 0.16131 | -0.00087 | -0.54% | 0.16101 | 0.16934 | 0.1506 | 10,846,734.00 |
| Apr 14 2024 | 0.16218 | 0.00933 | 6.10% | 0.15365 | 0.16492 | 0.14411 | 12,697,090.00 |
| Apr 13 2024 | 0.15285 | -0.02175 | -12.46% | 0.17361 | 0.17562 | 0.130 | 26,621,911.00 |
| Apr 12 2024 | 0.1746 | -0.01933 | -9.97% | 0.19472 | 0.20106 | 0.15875 | 15,316,954.00 |
| Apr 11 2024 | 0.19393 | -0.0061 | -3.05% | 0.19833 | 0.2033 | 0.18974 | 5,699,620.00 |
| Apr 10 2024 | 0.20003 | 0.0109 | 5.76% | 0.18977 | 0.20201 | 0.18017 | 7,851,154.00 |
| Apr 09 2024 | 0.18913 | -0.01348 | -6.65% | 0.20292 | 0.2034 | 0.18563 | 10,434,745.00 |
| Apr 08 2024 | 0.20261 | 0.00372 | 1.87% | 0.19787 | 0.20874 | 0.19578 | 8,374,022.00 |
| Apr 07 2024 | 0.19889 | 0.0129 | 6.94% | 0.18641 | 0.212 | 0.18641 | 9,916,001.00 |
| Apr 06 2024 | 0.18599 | 0.0079 | 4.44% | 0.17722 | 0.18793 | 0.17687 | 2,525,768.00 |
| Apr 05 2024 | 0.17809 | -0.00131 | -0.73% | 0.17892 | 0.18041 | 0.16762 | 4,852,805.00 |
| Apr 04 2024 | 0.1794 | 0.00322 | 1.83% | 0.17498 | 0.18945 | 0.17244 | 7,073,088.00 |
| Apr 03 2024 | 0.17618 | -0.00599 | -3.29% | 0.18346 | 0.18726 | 0.17009 | 9,324,255.00 |
| Apr 02 2024 | 0.18217 | -0.02343 | -11.40% | 0.20344 | 0.20501 | 0.1801 | 8,609,481.00 |
| Apr 01 2024 | 0.2056 | -0.0145 | -6.59% | 0.21859 | 0.21883 | 0.19745 | 10,709,830.00 |
| Mar 31 2024 | 0.2201 | 0.02072 | 10.39% | 0.19943 | 0.22397 | 0.19943 | 8,011,229.00 |
| Mar 30 2024 | 0.19938 | -0.01378 | -6.46% | 0.21297 | 0.21626 | 0.19668 | 5,466,114.00 |
| Mar 29 2024 | 0.21316 | -0.00708 | -3.21% | 0.22157 | 0.22462 | 0.20768 | 5,038,299.00 |
| Mar 28 2024 | 0.22024 | 0.03016 | 15.87% | 0.18915 | 0.22851 | 0.18914 | 20,553,171.00 |
| Mar 27 2024 | 0.19008 | 0.00748 | 4.10% | 0.1814 | 0.19102 | 0.17987 | 11,637,573.00 |
| Mar 26 2024 | 0.1826 | 0.00721 | 4.11% | 0.17499 | 0.18648 | 0.17433 | 9,052,023.00 |
| Mar 25 2024 | 0.17539 | -0.00116 | -0.66% | 0.17626 | 0.18656 | 0.17035 | 10,598,467.00 |
| Mar 24 2024 | 0.17655 | 0.0151 | 9.35% | 0.1618 | 0.18173 | 0.1618 | 19,665,664.00 |
| Mar 23 2024 | 0.16145 | 0.00835 | 5.45% | 0.15301 | 0.17479 | 0.15177 | 20,160,582.00 |
| Mar 22 2024 | 0.1531 | -0.0021 | -1.35% | 0.15426 | 0.165 | 0.14541 | 15,503,058.00 |
| Mar 21 2024 | 0.1552 | 0.00304 | 2.00% | 0.1508 | 0.15989 | 0.14738 | 17,869,043.00 |
| Mar 20 2024 | 0.15216 | 0.02342 | 18.19% | 0.12943 | 0.15284 | 0.12285 | 17,492,773.00 |
| Mar 19 2024 | 0.12874 | -0.01549 | -10.74% | 0.14368 | 0.14433 | 0.12538 | 7,824,234.00 |
| Mar 18 2024 | 0.14423 | -0.00913 | -5.95% | 0.15179 | 0.153 | 0.1404 | 2,168,989.00 |
| Mar 17 2024 | 0.15336 | 0.01081 | 7.58% | 0.14397 | 0.15887 | 0.13718 | 9,008,992.00 |
| Mar 16 2024 | 0.14255 | -0.02058 | -12.62% | 0.16343 | 0.16515 | 0.13839 | 7,927,729.00 |
| Mar 15 2024 | 0.16313 | -0.00571 | -3.38% | 0.1784 | 0.18112 | 0.15129 | 24,329,213.00 |
| Mar 14 2024 | 0.16884 | 0.00 | 0.00% | 0.16884 | 0.16884 | 0.16884 | 0.00 |
| Mar 13 2024 | 0.16884 | 0.00076 | 0.45% | 0.16704 | 0.17401 | 0.16517 | 3,993,510.00 |
| Mar 12 2024 | 0.16808 | -0.01367 | -7.52% | 0.18277 | 0.18343 | 0.15518 | 14,868,801.00 |
| Mar 11 2024 | 0.18175 | 0.01245 | 7.35% | 0.16967 | 0.18369 | 0.16062 | 17,413,628.00 |
| Mar 10 2024 | 0.1693 | -0.01005 | -5.60% | 0.17902 | 0.17915 | 0.16607 | 5,521,692.00 |
| Mar 09 2024 | 0.17935 | 0.01452 | 8.81% | 0.16431 | 0.185 | 0.1639 | 5,290,476.00 |
| Mar 08 2024 | 0.16483 | 0.00692 | 4.38% | 0.15675 | 0.17596 | 0.15652 | 17,165,551.00 |
| Mar 07 2024 | 0.15791 | -0.00005 | -0.03% | 0.15768 | 0.16236 | 0.14669 | 15,509,266.00 |
| Mar 06 2024 | 0.15796 | 0.00423 | 2.75% | 0.15319 | 0.1793 | 0.14655 | 30,500,746.00 |
| Mar 05 2024 | 0.15373 | -0.02924 | -15.98% | 0.18154 | 0.20572 | 0.1251 | 53,541,386.00 |
| Mar 04 2024 | 0.18297 | 0.02897 | 18.81% | 0.1537 | 0.19289 | 0.1453 | 39,587,921.00 |
| Mar 03 2024 | 0.154 | 0.01202 | 8.47% | 0.14096 | 0.15617 | 0.12429 | 20,193,963.00 |
| Mar 02 2024 | 0.14198 | 0.00198 | 1.41% | 0.13842 | 0.15075 | 0.13617 | 13,231,820.00 |
| Mar 01 2024 | 0.140 | 0.02301 | 19.67% | 0.11746 | 0.1456 | 0.11729 | 21,047,283.00 |
| Feb 29 2024 | 0.11699 | 0.00038 | 0.33% | 0.11581 | 0.140 | 0.11158 | 40,159,174.00 |
| Feb 28 2024 | 0.11661 | 0.01902 | 19.49% | 0.09759 | 0.12267 | 0.08101 | 23,622,971.00 |
| Feb 27 2024 | 0.09759 | 0.00784 | 8.74% | 0.0889 | 0.10276 | 0.08859 | 12,409,704.00 |
| Feb 26 2024 | 0.08975 | 0.00355 | 4.12% | 0.08594 | 0.09023 | 0.08431 | 3,192,179.00 |
| Feb 25 2024 | 0.0862 | 0.0001 | 0.12% | 0.08589 | 0.08676 | 0.08558 | 777,180.00 |
| Feb 24 2024 | 0.0861 | 0.0017 | 2.01% | 0.08444 | 0.08635 | 0.08415 | 530,951.00 |
| Feb 23 2024 | 0.0844 | 0.00019 | 0.23% | 0.08442 | 0.08543 | 0.08304 | 803,710.00 |
| Feb 22 2024 | 0.08421 | -0.00019 | -0.23% | 0.08444 | 0.08544 | 0.08383 | 564,300.00 |
| Feb 21 2024 | 0.0844 | -0.00201 | -2.33% | 0.08529 | 0.08576 | 0.082 | 901,383.00 |
| Feb 20 2024 | 0.08641 | -0.00314 | -3.51% | 0.0894 | 0.09142 | 0.08254 | 2,470,025.00 |
| Feb 19 2024 | 0.08955 | 0.00408 | 4.77% | 0.08518 | 0.09116 | 0.08518 | 2,077,285.00 |
| Feb 18 2024 | 0.08547 | 0.00194 | 2.32% | 0.0833 | 0.08563 | 0.08323 | 671,022.00 |
| Feb 17 2024 | 0.08353 | -0.00256 | -2.97% | 0.08593 | 0.08603 | 0.082 | 258,762.00 |
