DOGEUSD

Dogecoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEUSD Crypto 7,940,345,243 Scrypt
  Change % Change Current Price Bid Offer
-0.00077 -1.27% 0.05983 0.05981 0.05983
Open High Low Prev. Close 52 Week Range
0.06059 0.06096 0.0595 0.0606 0.030 - 0.340
Exchange Time Size Trade Price Currency
GDAX 12:02:54 307.80 0.05983 USD
Price x Volume Volume Base Symbol Related Pairs
3,613,240.49 60,059,943.22 DOGE DOGEEUR DOGEGBP DOGEBTC

DOGEUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.063190.063890.05849200,321,514.29-0.00336-5.32%
1 Month0.062720.068320.05589248,041,493.46-0.00289-4.61%
3 Months0.069390.0900.05589284,545,859.55-0.00956-13.78%
6 Months0.140910.18010.030330,692,549.35-0.08108-57.54%
1 Year0.22290.3400.030359,053,444.52-0.16307-73.16%
3 Years0.0023310.7500.001263,701,846.980.0574992,466.51%
5 Years0.0010853.310.0009381,676,448,799.350.0587455,416.57%

DOGEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 01 2022 0.06064 -0.00111 -1.80% 0.0615 0.06314 0.06026 238,229,211.00
Sep 30 2022 0.06175 0.001 1.65% 0.06071 0.06225 0.0596 224,390,978.00
Sep 29 2022 0.06075 -0.000046 -0.08% 0.0607 0.06108 0.05927 107,310,271.00
Sep 28 2022 0.060796 0.000156 0.26% 0.06065 0.06112 0.05849 152,077,419.00
Sep 27 2022 0.06064 -0.00033 -0.54% 0.06101 0.06307 0.05975 285,242,068.00
Sep 26 2022 0.06097 -0.00008 -0.13% 0.06105 0.06187 0.05978 179,847,735.00
Sep 25 2022 0.06105 -0.00229 -3.62% 0.06319 0.06389 0.06006 215,152,914.00
Sep 24 2022 0.06334 -0.00012 -0.19% 0.06349 0.06832 0.06246 503,590,434.00
Sep 23 2022 0.06346 0.00385 6.46% 0.05983 0.06432 0.0592 569,191,811.00
Sep 22 2022 0.05961 0.0023 4.01% 0.05727 0.06011 0.05684 264,796,606.00
Sep 21 2022 0.05731 -0.00109 -1.87% 0.05856 0.06094 0.05607 393,276,002.00
Sep 20 2022 0.0584 -0.00033 -0.56% 0.05865 0.06063 0.05759 306,414,978.00
Sep 19 2022 0.05873 0.0013 2.26% 0.05753 0.05885 0.05589 210,466,152.00
Sep 18 2022 0.05743 -0.00472 -7.59% 0.06214 0.06221 0.05635 155,229,795.00
Sep 17 2022 0.06215 0.00173 2.86% 0.0605 0.06241 0.06024 212,837,365.00
Sep 16 2022 0.06042 0.00161 2.74% 0.05865 0.06053 0.05817 259,655,773.00
Sep 15 2022 0.05881 -0.00234 -3.83% 0.06118 0.06124 0.05856 253,265,904.00
Sep 14 2022 0.06115 0.00147 2.46% 0.05947 0.06156 0.05918 273,153,078.00
Sep 13 2022 0.05968 -0.00408 -6.40% 0.06389 0.06416 0.05923 253,498,956.00
Sep 12 2022 0.06376 -0.00008 -0.13% 0.06449 0.06544 0.06261 183,007,391.00
Sep 11 2022 0.06384 -0.0009 -1.39% 0.06479 0.06533 0.06263 201,912,389.00
Sep 10 2022 0.06474 0.00073 1.14% 0.06394 0.06557 0.06316 266,632,387.00
Sep 09 2022 0.06401 0.00303 4.97% 0.06103 0.06493 0.06089 303,080,534.00
Sep 08 2022 0.06098 -0.0003 -0.49% 0.06108 0.06142 0.05965 132,650,821.00
Sep 07 2022 0.06128 0.00215 3.64% 0.05867 0.06155 0.05754 186,713,848.00
Sep 06 2022 0.05913 -0.0038 -6.04% 0.06271 0.06525 0.05829 327,329,860.00
Sep 05 2022 0.06293 -0.00024 -0.38% 0.06328 0.06374 0.06093 135,853,363.00
Sep 04 2022 0.06317 0.00049 0.78% 0.06272 0.06391 0.06187 150,353,759.00
Sep 03 2022 0.06268 0.00113 1.84% 0.0616 0.06403 0.06114 188,044,063.00
Sep 02 2022 0.06155 -0.00073 -1.17% 0.06243 0.06288 0.0607 149,352,250.00
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.

Log in to ADVFN
Register Now

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

P: V: D:20221002 16:03:12