DOGEUSD

Dogecoin (DOGEUSD)

DOGEUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.2419 -0.0046 -1.87% 0.2473 0.2477 0.2332 195,552,007.00
Sep 15 2021 0.2465 0.0065 2.71% 0.2408 0.2484 0.2391 135,036,144.00
Sep 14 2021 0.240 0.0034 1.44% 0.2357 0.2417 0.2338 158,262,493.00
Sep 13 2021 0.2366 -0.0143 -5.70% 0.251 0.2522 0.2284 346,681,199.00
Sep 12 2021 0.2509 0.0106 4.41% 0.2414 0.2554 0.2388 214,566,788.00
Sep 11 2021 0.2403 0.0008 0.33% 0.2393 0.248 0.2377 153,741,293.00
Sep 10 2021 0.2395 -0.0119 -4.73% 0.2527 0.262 0.2359 325,365,795.00
Sep 09 2021 0.2514 -0.0049 -1.91% 0.2574 0.2592 0.249 301,739,261.00
Sep 08 2021 0.2563 0.0003 0.12% 0.2531 0.266103 0.2334 648,220,537.00
Sep 07 2021 0.256 -0.0528 -17.10% 0.3084 0.3115 0.210 1,182,343,937.00
Sep 06 2021 0.3088 -0.0054 -1.72% 0.3159 0.3199 0.300097 344,513,620.00
Sep 05 2021 0.3142 0.0139 4.63% 0.3003 0.3148 0.2963 399,046,382.00
Sep 04 2021 0.3003 0.0046 1.56% 0.2958 0.3087 0.291181 389,277,010.00
Sep 03 2021 0.2957 -0.0005 -0.17% 0.2957 0.305 0.287 463,047,485.00
Sep 02 2021 0.2962 0.0026 0.89% 0.2938 0.310 0.2919 620,758,638.00
Sep 01 2021 0.2936 0.0151 5.42% 0.2791 0.2942 0.2731 393,257,820.00
Aug 31 2021 0.2785 0.0077 2.84% 0.2708 0.2861 0.270 317,782,000.00
Aug 30 2021 0.2708 -0.0116 -4.11% 0.2816 0.2903 0.270 401,074,872.00
Aug 29 2021 0.2824 -0.0034 -1.19% 0.287 0.2922 0.2766 290,969,601.00
Aug 28 2021 0.2858 -0.0076 -2.59% 0.2966 0.2998 0.2831 184,567,370.00
Aug 27 2021 0.2934 0.0204 7.47% 0.2709 0.2953 0.265 308,844,040.00
Aug 26 2021 0.273 -0.0192 -6.57% 0.2923 0.2962 0.2644 403,503,594.00
Aug 25 2021 0.2922 0.0032 1.11% 0.2913 0.297 0.2795 318,597,941.00
Aug 24 2021 0.289 -0.0288 -9.06% 0.3186 0.3196 0.276836 471,042,229.00
Aug 23 2021 0.3178 0.0028 0.89% 0.3153 0.328 0.3128 382,797,088.00
Aug 22 2021 0.315 -0.0023 -0.72% 0.318 0.3217 0.3052 236,370,695.00
Aug 21 2021 0.3173 -0.0087 -2.67% 0.3263 0.3296 0.3145 329,623,181.00
Aug 20 2021 0.326 0.0094 2.97% 0.3175 0.3349 0.3136 486,955,451.00
Aug 19 2021 0.3166 0.0108 3.53% 0.3047 0.3192 0.292534 599,879,167.00
Aug 18 2021 0.3058 0.0071 2.38% 0.3017 0.326 0.2783 1,052,384,362.00
Aug 17 2021 0.2987 -0.0209 -6.54% 0.3199 0.340 0.2942 930,071,744.00
Aug 16 2021 0.3196 -0.0202 -5.94% 0.341 0.3519 0.310 1,113,278,515.00
Aug 15 2021 0.3398 0.0466 15.89% 0.2947 0.350 0.2875 1,392,938,486.00
Aug 14 2021 0.2932 0.0072 2.52% 0.2893 0.2988 0.276 720,668,197.00
Aug 13 2021 0.286 0.0203 7.64% 0.2667 0.2877 0.2616 602,941,850.00
Aug 12 2021 0.2657 0.0003 0.11% 0.267 0.2948 0.2516 904,253,864.00
Aug 11 2021 0.2654 0.0091 3.55% 0.257435 0.2829 0.2565 792,024,605.00
Aug 10 2021 0.2563 0.0003 0.12% 0.25724 0.2633 0.2452 587,608,141.00
Aug 09 2021 0.256 0.0176 7.38% 0.2424 0.267 0.2302 816,598,926.00
Aug 08 2021 0.2384 -0.0215 -8.27% 0.2609 0.284 0.2347 1,197,074,326.00
Aug 07 2021 0.2599 0.054604 26.60% 0.2049 0.2599 0.2036 546,844,007.00
Aug 06 2021 0.205296 0.004496 2.24% 0.2015 0.2121 0.198309 264,755,271.00
Aug 05 2021 0.2008 -0.0006 -0.30% 0.2009 0.2024 0.1944 158,699,235.00
Aug 04 2021 0.2014 0.0047 2.39% 0.1964 0.2032 0.194196 157,655,567.00
Aug 03 2021 0.1967 -0.0068 -3.34% 0.2025 0.2059 0.033 170,071,124.00
Aug 02 2021 0.2035 -0.0006 -0.29% 0.205 0.2099 0.2016 131,444,705.00
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
Jul 01 2021 0.2453 -0.0095 -3.73% 0.2523 0.2619 0.2383 227,888,326.00
Jun 30 2021 0.2548 -0.0086 -3.26% 0.2572 0.2627 0.2378 232,014,624.00
Jun 29 2021 0.2634 0.007 2.73% 0.2571 0.2758 0.2527 256,397,611.00
Jun 28 2021 0.2564 -0.0035 -1.35% 0.2623 0.2669 0.2506 218,109,663.00
Jun 27 2021 0.2599 0.0199 8.29% 0.2442 0.2599 0.2403 226,195,960.00
Jun 26 2021 0.240 -0.0022 -0.91% 0.237 0.2557 0.2306 300,145,293.00
Jun 25 2021 0.2422 -0.0213 -8.08% 0.2674 0.290 0.2285 917,473,487.00
Jun 24 2021 0.2635 0.04382 19.95% 0.2357 0.270 0.2218 480,548,901.00
Jun 23 2021 0.21968 0.02988 15.74% 0.1874 0.22341 0.1805 211,789,142.00
Jun 22 2021 0.1898 0.0136 7.72% 0.1768 0.2175 0.163 964,092,110.00
Jun 21 2021 0.1762 -0.1047 -37.27% 0.2806 0.2811 0.1643 1,071,508,517.00
Jun 20 2021 0.2809 -0.0055 -1.92% 0.2868 0.2896 0.255 230,672,234.00
Jun 19 2021 0.2864 -0.0067 -2.29% 0.2924 0.298 0.286 78,030,846.00
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:20210917 21:44:58