DOGEUSD

Dogecoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEUSD Crypto 26,757,741,396 Scrypt
  Change % Change Current Price Bid Offer
0.0007 0.34% 0.2052 0.2052 0.2053
Open High Low Prev. Close 52 Week Range
0.205 0.2059 0.2021 0.2045 0.0024 - 0.750
Exchange Time Size Trade Price Currency
GDAX 22:42:34 29.20 0.2052 USD
Price x Volume Volume Base Symbol Related Pairs
3,554,246.47 17,404,767.21 DOGE DOGEEUR DOGEGBP DOGEBTC

DOGEUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.19730.2790.181291,871,091.700.00794.00%
1 Month0.2450.2990.1525236,520,969.09-0.0398-16.24%
3 Months0.56830.5916430.1525256,187,224.75-0.3631-63.89%
6 Months0.0347010.7500.028812362,670,686.170.170499491.34%
1 Year0.0037130.7500.0024259,269,261.350.2014875,426.53%
3 Years0.0030643.310.001309,680,562.170.2021366,597.13%
5 Years0.0002093.310.0001952,354,594,071.100.20499197,903.63%

DOGEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 01 2021 0.2041 -0.0048 -2.30% 0.2073 0.2181 0.201241 214,291,056.00
Jul 31 2021 0.2089 0.0018 0.87% 0.209 0.279 0.20185 147,918,082.00
Jul 30 2021 0.2071 0.0027 1.32% 0.2047 0.2107 0.181 219,202,940.00
Jul 29 2021 0.2044 -0.0018 -0.87% 0.2047 0.2066 0.2004 128,289,275.00
Jul 28 2021 0.2062 0.0019 0.93% 0.2062 0.2138 0.2016 225,412,632.00
Jul 27 2021 0.2043 0.0001 0.05% 0.2028 0.2096 0.1952 279,277,524.00
Jul 26 2021 0.2042 0.0071 3.60% 0.1973 0.2332 0.1968 828,706,129.00
Jul 25 2021 0.1971 -0.0002 -0.10% 0.1967 0.2009 0.1912 153,390,630.00
Jul 24 2021 0.1973 0.0032 1.65% 0.193 0.2046 0.1913 238,875,790.00
Jul 23 2021 0.1941 0.0023 1.20% 0.1914 0.1996 0.1832 192,792,150.00
Jul 22 2021 0.1918 0.0006 0.31% 0.1886 0.1965 0.1863 200,218,566.00
Jul 21 2021 0.1912 0.0202 11.81% 0.1712 0.215 0.1683 668,954,263.00
Jul 20 2021 0.171 -0.0035 -2.01% 0.173 0.180 0.1525 391,626,623.00
Jul 19 2021 0.1745 -0.0088 -4.80% 0.1811 0.1844 0.1704 187,263,547.00
Jul 18 2021 0.1833 -0.0021 -1.13% 0.1864 0.1963 0.1803 187,759,974.00
Jul 17 2021 0.1854 0.0136 7.92% 0.1737 0.299 0.169 396,249,159.00
Jul 16 2021 0.1718 -0.0118 -6.43% 0.1834 0.1883 0.1711 194,440,865.00
Jul 15 2021 0.1836 -0.013 -6.61% 0.1982 0.2008 0.1803 159,755,660.00
Jul 14 2021 0.1966 -0.0028 -1.40% 0.1994 0.2047 0.1874 179,547,289.00
Jul 13 2021 0.1994 -0.0095 -4.55% 0.2068 0.2096 0.1975 129,874,411.00
Jul 12 2021 0.2089 -0.007 -3.24% 0.2158 0.2191 0.204 110,853,408.00
Jul 11 2021 0.2159 0.0014 0.65% 0.2137 0.2192 0.2107 63,054,971.00
Jul 10 2021 0.2145 -0.0056 -2.54% 0.2206 0.228 0.2099 130,543,803.00
Jul 09 2021 0.2201 0.0118 5.66% 0.2046 0.2298 0.1955 321,190,369.00
Jul 08 2021 0.2083 -0.0165 -7.34% 0.22403 0.2249 0.2017 268,437,912.00
Jul 07 2021 0.2248 -0.0089 -3.81% 0.2339 0.2386 0.2209 149,156,609.00
Jul 06 2021 0.2337 0.0006 0.26% 0.2326 0.2422 0.2294 125,681,152.00
Jul 05 2021 0.2331 -0.013 -5.28% 0.245 0.2464 0.22581 129,822,328.00
Jul 04 2021 0.2461 0.00 0.00% 0.2459 0.2528 0.2433 102,935,460.00
Jul 03 2021 0.2461 0.0014 0.57% 0.246 0.2502 0.242 109,320,338.00
Jul 02 2021 0.2447 -0.0006 -0.24% 0.2438 0.2489 0.2385 147,786,079.00
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:20210802 02:42:41