DOGEUSD

Dogecoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEUSD Crypto 32,817,678,534 Scrypt
  Change % Change Current Price Bid Offer
-0.002 -0.80% 0.2493 0.2493 0.2494
Open High Low Prev. Close 52 Week Range
0.2504 0.2516 0.2476 0.2513 0.0024 - 0.750
Exchange Time Size Trade Price Currency
GDAX 02:18:15 9.50 0.2493 USD
Price x Volume Volume Base Symbol Related Pairs
16,550,574.77 66,342,932.69 DOGE DOGEEUR DOGEGBP DOGEBTC

DOGEUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.23660.27280.150522,945,411.250.01275.37%
1 Month0.20890.27280.150414,366,949.720.040419.34%
3 Months0.20730.35190.033445,615,640.620.04220.26%
6 Months0.249650.7500.033361,735,485.39-0.00035-0.14%
1 Year0.002650.7500.0024355,299,163.160.246659,307.55%
3 Years0.0040933.310.001323,732,690.250.2452075,991.07%
5 Years0.0002193.310.0001952,334,989,822.430.249081113,792.82%

DOGEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2021 0.2495 0.0048 1.96% 0.2439 0.2538 0.2405 264,549,584.00
Oct 22 2021 0.2447 0.0015 0.62% 0.242521 0.2534 0.2349 398,737,660.00
Oct 21 2021 0.2432 -0.0113 -4.44% 0.2533 0.2585 0.150 411,125,602.00
Oct 20 2021 0.2545 0.0088 3.58% 0.2443 0.262 0.242 441,339,491.00
Oct 19 2021 0.2457 -0.0004 -0.16% 0.24655 0.255 0.240 1,007,734,120.00
Oct 18 2021 0.2461 0.0091 3.84% 0.2381 0.2728 0.2369 858,971,720.00
Oct 17 2021 0.237 -0.001 -0.42% 0.2366 0.242 0.226 278,159,698.00
Oct 16 2021 0.238 0.0035 1.49% 0.2345 0.2455 0.2343 299,147,338.00
Oct 15 2021 0.2345 0.0018 0.77% 0.2315 0.2435 0.2243 408,471,933.00
Oct 14 2021 0.2327 0.0001 0.04% 0.2329 0.2404 0.2312 288,181,919.00
Oct 13 2021 0.2326 0.0067 2.97% 0.2251 0.2342 0.2206 266,209,520.00
Oct 12 2021 0.2259 -0.0046 -2.00% 0.2305 0.2318 0.216 272,413,125.00
Oct 11 2021 0.2305 0.0022 0.96% 0.227 0.2394 0.2249 289,322,579.00
Oct 10 2021 0.2283 -0.0187 -7.57% 0.2459 0.2486 0.2262 240,754,765.00
Oct 09 2021 0.247 0.0042 1.73% 0.2424 0.2526 0.241 266,287,316.00
Oct 08 2021 0.2428 -0.0003 -0.12% 0.2439 0.2548 0.2415 401,725,837.00
Oct 07 2021 0.2431 -0.009 -3.57% 0.2517 0.2568 0.2357 681,803,331.00
Oct 06 2021 0.2521 0.0009 0.36% 0.2504 0.2718 0.2423 908,652,491.00
Oct 05 2021 0.2512 0.0094 3.89% 0.2401 0.2687 0.2327 951,019,140.00
Oct 04 2021 0.2418 0.020 9.02% 0.2212 0.2491 0.2126 912,007,165.00
Oct 03 2021 0.2218 0.0033 1.51% 0.2201 0.2266 0.2157 230,730,837.00
Oct 02 2021 0.2185 -0.0043 -1.93% 0.2229 0.2253 0.2152 249,371,862.00
Oct 01 2021 0.2228 0.0183 8.95% 0.2045 0.2255 0.2018 303,084,999.00
Sep 30 2021 0.2045 0.0063 3.18% 0.1979 0.2059 0.1976 167,794,644.00
Sep 29 2021 0.1982 0.0016 0.81% 0.1969 0.2043 0.1948 205,228,583.00
Sep 28 2021 0.1966 -0.004 -1.99% 0.2004 0.2026 0.1963 193,472,791.00
Sep 27 2021 0.2006 -0.004 -1.96% 0.2051 0.2095 0.200 168,415,962.00
Sep 26 2021 0.2046 -0.0049 -2.34% 0.2089 0.2091 0.1943 237,560,564.00
Sep 25 2021 0.2095 0.0011 0.53% 0.2089 0.21271 0.204531 233,064,630.00
Sep 24 2021 0.2084 -0.0165 -7.34% 0.2271 0.2292 0.1971 402,238,103.00
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:20211024 06:18:21