› › Dogecoin

DOGEUSD

Dogecoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEUSD Crypto 42,314,477,804 Scrypt
  Change % Change Current Price Bid Offer
0.001209 0.37% 0.329163 0.329172 0.32961
Open High Low Prev. Close 52 Week Range
0.327954 0.335 0.30105 0.327954 0.001911 - 0.446133
Exchange Time Size Trade Price Currency
BTRX 00:57:01 1,212.00 0.32749 USD
Price x Volume Volume Base Symbol Related Pairs
32,217,852.26 101,265,397.92 DOGE DOGEEUR DOGEGBP DOGEBTC

DOGEUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0937780.4461330.0923261,142,189,509.460.235385251.00%
1 Month0.0536970.4461330.04958399,969,364.760.275466513.00%
3 Months0.0082650.4461330.00725548,822,972.710.3208983,882.61%
6 Months0.0025980.4461330.0024340,048,351.270.32656512,569.86%
1 Year0.001960.4461330.001911186,176,165.320.32720316,694.03%
3 Years0.0057633.310.0011,517,930,130.570.32345,612.10%
5 Years0.0002263.310.0001952,389,568,500.020.328937145,695.72%

DOGEUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Apr 20 2021 0.327077 -0.081092 -19.87% 0.40784 0.423495 0.270 1,055,106,780.00
Apr 19 2021 0.408169 0.087866 27.43% 0.323443 0.43555 0.30654 1,068,093,430.00
Apr 18 2021 0.320303 0.028656 9.83% 0.28011 0.360 0.240 733,020,321.00
Apr 17 2021 0.291647 -0.083573 -22.27% 0.370381 0.380 0.23014 1,066,364,920.00
Apr 16 2021 0.37522 0.194205 107.29% 0.183654 0.446133 0.180435 1,548,702,683.00
Apr 15 2021 0.181015 0.06129 51.19% 0.119837 0.196 0.119837 957,529,294.00
Apr 14 2021 0.119725 0.025326 26.83% 0.093778 0.145 0.092326 1,566,509,134.00
Apr 13 2021 0.094399 0.023478 33.10% 0.070748 0.096 0.070592 645,138,416.00
Apr 12 2021 0.070921 -0.003981 -5.31% 0.07462 0.07545 0.068731 133,663,944.00
Apr 11 2021 0.074902 0.011291 17.75% 0.063824 0.080 0.063402 467,685,660.00
Apr 10 2021 0.063611 0.001989 3.23% 0.061669 0.065 0.06094 96,754,502.00
Apr 09 2021 0.061622 -0.000058 -0.09% 0.061787 0.064227 0.06057 73,788,071.00
Apr 08 2021 0.06168 0.002294 3.86% 0.058938 0.062231 0.05876 76,447,268.00
Apr 07 2021 0.059386 -0.004405 -6.91% 0.064623 0.067304 0.057159 231,835,539.00
Apr 06 2021 0.063791 0.004181 7.01% 0.059786 0.065309 0.058 193,916,265.00
Apr 05 2021 0.05961 0.002234 3.89% 0.057489 0.0606 0.056344 105,183,301.00
Apr 04 2021 0.057376 0.001259 2.24% 0.05574 0.058168 0.0551 46,766,435.00
Apr 03 2021 0.056117 -0.001598 -2.77% 0.057847 0.059514 0.055827 66,821,112.00
Apr 02 2021 0.057715 -0.003498 -5.71% 0.062 0.062868 0.057237 95,458,291.00
Apr 01 2021 0.061213 0.007319 13.58% 0.053829 0.070989 0.05356 476,500,566.00
Mar 31 2021 0.053894 -0.000113 -0.21% 0.054082 0.054541 0.0517 57,252,877.00
Mar 30 2021 0.054007 -0.000121 -0.22% 0.054093 0.055769 0.05366 59,238,398.00
Mar 29 2021 0.054128 0.000564 1.05% 0.05364 0.054696 0.05321 36,851,039.00
Mar 28 2021 0.053564 -0.000901 -1.65% 0.05443 0.0549 0.053 39,464,720.00
Mar 27 2021 0.054465 0.000476 0.88% 0.053926 0.05546 0.053409 73,378,552.00
Mar 26 2021 0.053989 0.002571 5.00% 0.051372 0.053995 0.051332 48,525,654.00
Mar 25 2021 0.051418 -0.000345 -0.67% 0.05184 0.052455 0.04958 76,384,770.00
Mar 24 2021 0.051763 -0.001917 -3.57% 0.053697 0.056658 0.050933 102,760,256.00
Mar 23 2021 0.05368 -0.001707 -3.08% 0.05495 0.056058 0.0527 102,899,045.00
Mar 22 2021 0.055387 -0.002083 -3.62% 0.057563 0.05798 0.05459 91,290,436.00
Mar 21 2021 0.05747 -0.001533 -2.60% 0.058891 0.05952 0.05672 57,553,122.00
Mar 20 2021 0.059003 0.000518 0.89% 0.05832 0.060799 0.057974 99,680,456.00
See More Historical Prices ยป
Your Recent History
COIN
DOGEUSD
Dogecoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210421 05:00:07