DOGEUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.15532 | 0.00571 | 3.82% | 0.14968 | 0.15692 | 0.149 | 1,668,446,587.00 |
May 16 2024 | 0.14961 | -0.00638 | -4.09% | 0.1554 | 0.15931 | 0.14825 | 2,046,449,365.00 |
May 15 2024 | 0.15599 | 0.01056 | 7.26% | 0.14547 | 0.157 | 0.14525 | 2,786,254,764.00 |
May 14 2024 | 0.14543 | -0.00281 | -1.90% | 0.14793 | 0.15516 | 0.14429 | 2,912,859,150.00 |
May 13 2024 | 0.14824 | 0.00703 | 4.98% | 0.14126 | 0.15765 | 0.13569 | 3,809,769,866.00 |
May 12 2024 | 0.14121 | -0.00166 | -1.16% | 0.14286 | 0.14446 | 0.13894 | 1,247,819,609.00 |
May 11 2024 | 0.14287 | -0.00119 | -0.83% | 0.14402 | 0.14628 | 0.14244 | 770,387,591.00 |
May 10 2024 | 0.14406 | -0.00797 | -5.24% | 0.15203 | 0.15387 | 0.14216 | 1,843,118,153.00 |
May 09 2024 | 0.15203 | 0.00869 | 6.06% | 0.1436 | 0.15423 | 0.14315 | 1,881,014,255.00 |
May 08 2024 | 0.14334 | -0.00713 | -4.74% | 0.15049 | 0.152 | 0.14206 | 2,096,898,926.00 |
May 07 2024 | 0.15047 | -0.00614 | -3.92% | 0.15692 | 0.15993 | 0.14924 | 1,904,035,641.00 |
May 06 2024 | 0.15661 | -0.00384 | -2.39% | 0.16103 | 0.16949 | 0.15399 | 3,162,957,743.00 |
May 05 2024 | 0.16045 | 0.00037 | 0.23% | 0.16022 | 0.1636 | 0.15454 | 2,638,631,802.00 |
May 04 2024 | 0.16008 | 0.01409 | 9.65% | 0.14619 | 0.17014 | 0.14587 | 5,153,226,062.00 |
May 03 2024 | 0.14599 | 0.01378 | 10.42% | 0.13204 | 0.148 | 0.1311 | 2,335,390,360.00 |
May 02 2024 | 0.13221 | 0.00176 | 1.35% | 0.1302 | 0.13446 | 0.12404 | 2,608,739,508.00 |
May 01 2024 | 0.13045 | -0.00347 | -2.59% | 0.13325 | 0.13394 | 0.120 | 4,174,632,769.00 |
Apr 30 2024 | 0.13392 | -0.00963 | -6.71% | 0.14348 | 0.14602 | 0.12916 | 2,560,540,575.00 |
Apr 29 2024 | 0.14355 | -0.00328 | -2.23% | 0.147116 | 0.1481 | 0.13959 | 3,523,205,243.00 |
Apr 28 2024 | 0.14683 | -0.00102 | -0.69% | 0.1477 | 0.15109 | 0.146 | 960,697,887.00 |
Apr 27 2024 | 0.14785 | -0.00004 | -0.03% | 0.14788 | 0.14973 | 0.14215 | 1,438,684,642.00 |
Apr 26 2024 | 0.14789 | -0.00357 | -2.36% | 0.15127 | 0.15194 | 0.14683 | 1,343,204,211.00 |
Apr 25 2024 | 0.15146 | 0.0002 | 0.13% | 0.15133 | 0.15446 | 0.14743 | 1,429,481,792.00 |
Apr 24 2024 | 0.15126 | -0.00868 | -5.43% | 0.15988 | 0.16458 | 0.14932 | 2,868,580,496.00 |
Apr 23 2024 | 0.15994 | -0.00118 | -0.73% | 0.16117 | 0.163 | 0.15682 | 1,764,657,253.00 |
Apr 22 2024 | 0.16112 | 0.00296 | 1.87% | 0.15813 | 0.16343 | 0.15644 | 1,572,877,319.00 |
Apr 21 2024 | 0.15816 | -0.00439 | -2.70% | 0.16275 | 0.16586 | 0.15505 | 2,105,795,845.00 |
Apr 20 2024 | 0.16255 | 0.00646 | 4.14% | 0.15602 | 0.16505 | 0.1502 | 2,793,469,719.00 |
Apr 19 2024 | 0.15609 | 0.00435 | 2.87% | 0.15153 | 0.15702 | 0.13874 | 4,132,202,100.00 |
Apr 18 2024 | 0.15174 | 0.00404 | 2.74% | 0.14776 | 0.15384 | 0.14083 | 3,531,183,927.00 |
Apr 17 2024 | 0.1477 | -0.00809 | -5.19% | 0.15596 | 0.15873 | 0.1443 | 3,410,898,112.00 |
Apr 16 2024 | 0.15579 | -0.00575 | -3.56% | 0.16117 | 0.16248 | 0.14628 | 4,245,403,272.00 |
Apr 15 2024 | 0.16154 | -0.00111 | -0.68% | 0.16078 | 0.169 | 0.15027 | 6,084,571,394.00 |
Apr 14 2024 | 0.16265 | 0.00876 | 5.69% | 0.15218 | 0.16505 | 0.14369 | 6,479,216,355.00 |
Apr 13 2024 | 0.15389 | -0.02051 | -11.76% | 0.17422 | 0.17586 | 0.126 | 8,835,794,761.00 |
Apr 12 2024 | 0.1744 | -0.01967 | -10.14% | 0.19445 | 0.2016 | 0.155 | 6,217,453,284.00 |
Apr 11 2024 | 0.19407 | -0.00557 | -2.79% | 0.19846 | 0.20359 | 0.18973 | 3,181,408,542.00 |
Apr 10 2024 | 0.19964 | 0.01089 | 5.77% | 0.18907 | 0.2028 | 0.180 | 4,232,389,123.00 |
Apr 09 2024 | 0.18875 | -0.01407 | -6.94% | 0.20265 | 0.20347 | 0.18496 | 3,372,418,073.00 |
Apr 08 2024 | 0.20282 | 0.00324 | 1.62% | 0.19824 | 0.210 | 0.19546 | 2,958,895,268.00 |
Apr 07 2024 | 0.19958 | 0.01388 | 7.47% | 0.18579 | 0.2052 | 0.18544 | 4,323,672,980.00 |
Apr 06 2024 | 0.1857 | 0.00761 | 4.27% | 0.17722 | 0.18785 | 0.17635 | 2,732,951,377.00 |
Apr 05 2024 | 0.17809 | -0.00121 | -0.67% | 0.18001 | 0.18078 | 0.16733 | 3,147,885,099.00 |
Apr 04 2024 | 0.1793 | 0.00319 | 1.81% | 0.17509 | 0.18837 | 0.17188 | 3,497,308,979.00 |
Apr 03 2024 | 0.17611 | -0.00626 | -3.43% | 0.18406 | 0.1875 | 0.17002 | 5,129,847,935.00 |
Apr 02 2024 | 0.18237 | -0.02415 | -11.69% | 0.20416 | 0.20525 | 0.180 | 6,025,942,786.00 |
Apr 01 2024 | 0.20652 | -0.01368 | -6.21% | 0.21945 | 0.2195 | 0.195 | 5,041,541,450.00 |
Mar 31 2024 | 0.2202 | 0.02027 | 10.14% | 0.19898 | 0.22436 | 0.19898 | 3,337,552,953.00 |
Mar 30 2024 | 0.19993 | -0.01312 | -6.16% | 0.21305 | 0.21692 | 0.19567 | 3,586,697,890.00 |
Mar 29 2024 | 0.21305 | -0.0064 | -2.92% | 0.22031 | 0.22494 | 0.20636 | 5,099,737,859.00 |
Mar 28 2024 | 0.21945 | 0.02936 | 15.45% | 0.19013 | 0.22888 | 0.18924 | 9,511,994,767.00 |
Mar 27 2024 | 0.19009 | 0.00808 | 4.44% | 0.18222 | 0.19185 | 0.17867 | 6,551,503,401.00 |
Mar 26 2024 | 0.18201 | 0.00677 | 3.86% | 0.17527 | 0.18719 | 0.174 | 4,658,448,749.00 |
Mar 25 2024 | 0.17524 | -0.00121 | -0.69% | 0.17669 | 0.18726 | 0.170 | 8,358,816,825.00 |
Mar 24 2024 | 0.17645 | 0.01448 | 8.94% | 0.16212 | 0.180 | 0.16196 | 4,776,641,157.00 |
Mar 23 2024 | 0.16197 | 0.01048 | 6.92% | 0.15312 | 0.175 | 0.15164 | 5,339,415,989.00 |
Mar 22 2024 | 0.15149 | -0.00446 | -2.86% | 0.15552 | 0.165 | 0.14528 | 5,446,407,853.00 |
Mar 21 2024 | 0.15595 | 0.00407 | 2.68% | 0.15189 | 0.15999 | 0.14649 | 5,059,473,311.00 |
Mar 20 2024 | 0.15188 | 0.02281 | 17.67% | 0.12928 | 0.15327 | 0.12115 | 6,282,840,767.00 |
Mar 19 2024 | 0.12907 | -0.01496 | -10.39% | 0.14376 | 0.14526 | 0.12518 | 6,395,809,821.00 |
Mar 18 2024 | 0.14403 | -0.01017 | -6.60% | 0.1532 | 0.15359 | 0.140 | 2,997,282,548.00 |
Mar 17 2024 | 0.1542 | 0.01209 | 8.51% | 0.14394 | 0.15936 | 0.13662 | 4,156,148,937.00 |
Mar 16 2024 | 0.14211 | -0.02135 | -13.06% | 0.16382 | 0.16524 | 0.1379 | 4,139,501,787.00 |
Mar 15 2024 | 0.16346 | -0.01367 | -7.72% | 0.1783 | 0.18144 | 0.15059 | 12,255,802,968.00 |
Mar 14 2024 | 0.17713 | 0.00802 | 4.74% | 0.16897 | 0.1925 | 0.16529 | 8,105,584,896.00 |
Mar 13 2024 | 0.16911 | 0.00131 | 0.78% | 0.16775 | 0.17444 | 0.16464 | 3,167,193,493.00 |
Mar 12 2024 | 0.1678 | -0.01481 | -8.11% | 0.18329 | 0.1835 | 0.15268 | 4,229,952,900.00 |
Mar 11 2024 | 0.18261 | 0.0134 | 7.92% | 0.16928 | 0.18315 | 0.160 | 10,623,945,801.00 |
Mar 10 2024 | 0.16921 | -0.00969 | -5.42% | 0.1787 | 0.17957 | 0.16526 | 3,430,682,900.00 |
Mar 09 2024 | 0.1789 | 0.01448 | 8.81% | 0.16407 | 0.18486 | 0.16288 | 4,467,325,360.00 |
Mar 08 2024 | 0.16442 | 0.00656 | 4.16% | 0.15649 | 0.176 | 0.155 | 6,239,714,105.00 |
Mar 07 2024 | 0.15786 | -0.00046 | -0.29% | 0.15775 | 0.16236 | 0.14631 | 5,972,243,039.00 |
Mar 06 2024 | 0.15832 | 0.00225 | 1.44% | 0.15287 | 0.17995 | 0.14601 | 8,896,120,730.00 |
Mar 05 2024 | 0.15607 | -0.02586 | -14.21% | 0.1821 | 0.20659 | 0.11901 | 15,768,037,168.00 |
Mar 04 2024 | 0.18193 | 0.02819 | 18.34% | 0.15372 | 0.18544 | 0.1442 | 11,421,451,363.00 |
Mar 03 2024 | 0.15374 | 0.01089 | 7.62% | 0.14083 | 0.15629 | 0.12154 | 9,172,976,271.00 |
Mar 02 2024 | 0.14285 | 0.00354 | 2.54% | 0.13828 | 0.151 | 0.13579 | 8,235,726,545.00 |
Mar 01 2024 | 0.13931 | 0.02065 | 17.40% | 0.11744 | 0.14561 | 0.11711 | 9,829,785,647.00 |
Feb 29 2024 | 0.11866 | 0.00231 | 1.99% | 0.11496 | 0.135 | 0.11127 | 12,857,102,529.00 |
Feb 28 2024 | 0.11635 | 0.01807 | 18.39% | 0.09745 | 0.12376 | 0.09417 | 11,265,370,288.00 |
Feb 27 2024 | 0.09828 | 0.00897 | 10.04% | 0.08934 | 0.10066 | 0.08838 | 6,795,078,284.00 |
Feb 26 2024 | 0.08931 | 0.00315 | 3.66% | 0.08605 | 0.090 | 0.08415 | 1,741,516,769.00 |
Feb 25 2024 | 0.08616 | 0.00003 | 0.03% | 0.08623 | 0.08682 | 0.08521 | 948,616,027.00 |
Feb 24 2024 | 0.08613 | 0.00171 | 2.03% | 0.0844 | 0.08639 | 0.08383 | 1,099,151,327.00 |
Feb 23 2024 | 0.08442 | 0.00024 | 0.29% | 0.0841 | 0.08553 | 0.08285 | 1,404,177,589.00 |
Feb 22 2024 | 0.08418 | -0.00048 | -0.57% | 0.08444 | 0.08551 | 0.08301 | 1,150,213,080.00 |
Feb 21 2024 | 0.08466 | -0.00149 | -1.73% | 0.08606 | 0.08637 | 0.08193 | 1,349,944,110.00 |
Feb 20 2024 | 0.08615 | -0.0031 | -3.47% | 0.08947 | 0.0916 | 0.08228 | 2,817,518,931.00 |
Feb 19 2024 | 0.08925 | 0.00413 | 4.85% | 0.08519 | 0.09084 | 0.08502 | 2,330,438,493.00 |
Feb 18 2024 | 0.08512 | 0.0015 | 1.79% | 0.0835 | 0.08572 | 0.08282 | 958,344,505.00 |
Feb 17 2024 | 0.08362 | -0.00236 | -2.74% | 0.08585 | 0.0861 | 0.0819 | 1,136,888,237.00 |