DOGEETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.000044 | 0.00000200 | 4.72% | 0.000042 | 0.000046 | 0.000042 | 2,206,797.00 |
May 23 2024 | 0.000042 | -0.00000300 | -6.66% | 0.000044 | 0.000044 | 0.000041 | 2,449,691.00 |
May 22 2024 | 0.000045 | 0.00 | 0.00% | 0.000045 | 0.000045 | 0.000045 | 0.00 |
May 21 2024 | 0.000045 | -0.00000022 | -0.49% | 0.000045 | 0.000045 | 0.000043 | 1,261,379.00 |
May 20 2024 | 0.000045 | -0.00000300 | -6.18% | 0.000049 | 0.00005 | 0.000044 | 1,369,860.00 |
May 19 2024 | 0.000049 | -0.00000051 | -1.04% | 0.000049 | 0.00005 | 0.000048 | 511,423.00 |
May 18 2024 | 0.000049 | -0.00000100 | -1.99% | 0.00005 | 0.000051 | 0.000049 | 746,131.00 |
May 17 2024 | 0.00005 | -0.00000054 | -1.06% | 0.000051 | 0.000051 | 0.000049 | 621,696.00 |
May 16 2024 | 0.000051 | -0.00000048 | -0.94% | 0.000051 | 0.000053 | 0.000051 | 712,399.00 |
May 15 2024 | 0.000051 | 0.00000090 | 1.79% | 0.000051 | 0.000052 | 0.00005 | 516,628.00 |
May 14 2024 | 0.00005 | -0.00000001 | -0.02% | 0.00005 | 0.000053 | 0.00005 | 942,739.00 |
May 13 2024 | 0.00005 | 0.00000200 | 4.16% | 0.000048 | 0.000053 | 0.000047 | 1,544,309.00 |
May 12 2024 | 0.000048 | -0.00000097 | -1.98% | 0.000049 | 0.000049 | 0.000048 | 589,198.00 |
May 11 2024 | 0.000049 | -0.00000052 | -1.05% | 0.00005 | 0.00005 | 0.000049 | 368,348.00 |
May 10 2024 | 0.00005 | -0.00000029 | -0.58% | 0.00005 | 0.000051 | 0.000049 | 666,429.00 |
May 09 2024 | 0.00005 | 0.00000200 | 4.15% | 0.000048 | 0.00005 | 0.000048 | 414,466.00 |
May 08 2024 | 0.000048 | -0.00000200 | -4.00% | 0.00005 | 0.00005 | 0.000048 | 460,033.00 |
May 07 2024 | 0.00005 | -0.00000100 | -1.95% | 0.000051 | 0.000051 | 0.00005 | 621,384.00 |
May 06 2024 | 0.000051 | 0.00 | 0.00% | 0.000051 | 0.000051 | 0.000051 | 0.00 |
May 05 2024 | 0.000051 | 0.00000002 | 0.04% | 0.000051 | 0.000052 | 0.00005 | 875,978.00 |
May 04 2024 | 0.000051 | 0.00000400 | 8.49% | 0.000047 | 0.000054 | 0.000047 | 1,614,512.00 |
May 03 2024 | 0.000047 | 0.00000300 | 6.79% | 0.000044 | 0.000047 | 0.000044 | 324,222.00 |
May 02 2024 | 0.000044 | 0.00000038 | 0.87% | 0.000044 | 0.000045 | 0.000043 | 890,928.00 |
May 01 2024 | 0.000044 | -0.00000040 | -0.90% | 0.000044 | 0.000044 | 0.000042 | 2,613,356.00 |
Apr 30 2024 | 0.000044 | -0.00000055 | -1.23% | 0.000045 | 0.000046 | 0.000044 | 448,357.00 |
Apr 29 2024 | 0.000045 | -0.00000024 | -0.53% | 0.000045 | 0.000045 | 0.000044 | 491,534.00 |
Apr 28 2024 | 0.000045 | -0.00000040 | -0.88% | 0.000045 | 0.000046 | 0.000045 | 390,710.00 |
Apr 27 2024 | 0.000045 | -0.00000200 | -4.24% | 0.000047 | 0.000048 | 0.000045 | 663,274.00 |
Apr 26 2024 | 0.000047 | -0.00000100 | -2.07% | 0.000048 | 0.000048 | 0.000047 | 298,313.00 |
Apr 25 2024 | 0.000048 | 0.00 | 0.00% | 0.000048 | 0.000048 | 0.000048 | 0.00 |
Apr 24 2024 | 0.000048 | -0.00000100 | -2.01% | 0.00005 | 0.000051 | 0.000048 | 841,245.00 |
Apr 23 2024 | 0.00005 | -0.00000076 | -1.50% | 0.00005 | 0.00005 | 0.000049 | 177,563.00 |
Apr 22 2024 | 0.000051 | 0.00000023 | 0.46% | 0.00005 | 0.000051 | 0.000049 | 906,202.00 |
Apr 21 2024 | 0.00005 | -0.00000100 | -1.94% | 0.000051 | 0.000052 | 0.00005 | 451,093.00 |
Apr 20 2024 | 0.000051 | 0.00000034 | 0.67% | 0.000051 | 0.000052 | 0.00005 | 639,500.00 |
Apr 19 2024 | 0.000051 | 0.00000100 | 2.01% | 0.00005 | 0.000051 | 0.000048 | 908,573.00 |
Apr 18 2024 | 0.00005 | 0.00000053 | 1.08% | 0.00005 | 0.000051 | 0.000048 | 1,187,622.00 |
Apr 17 2024 | 0.000049 | -0.00000200 | -3.94% | 0.00005 | 0.000051 | 0.000049 | 1,003,271.00 |
Apr 16 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000052 | 0.000052 | 0.000049 | 636,527.00 |
Apr 15 2024 | 0.000052 | 0.00000061 | 1.19% | 0.000051 | 0.000053 | 0.000048 | 4,182,869.00 |
Apr 14 2024 | 0.000051 | 0.00000071 | 1.40% | 0.000051 | 0.000052 | 0.000049 | 1,549,851.00 |
Apr 13 2024 | 0.000051 | -0.00000300 | -5.58% | 0.000054 | 0.000054 | 0.000045 | 6,025,112.00 |
Apr 12 2024 | 0.000054 | -0.00000200 | -3.62% | 0.000056 | 0.000057 | 0.00005 | 2,361,142.00 |
Apr 11 2024 | 0.000055 | -0.00000100 | -1.78% | 0.000056 | 0.000056 | 0.000054 | 569,446.00 |
Apr 10 2024 | 0.000056 | 0.00000200 | 3.70% | 0.000054 | 0.000057 | 0.000053 | 792,331.00 |
Apr 09 2024 | 0.000054 | -0.00000065 | -1.19% | 0.000055 | 0.000055 | 0.000053 | 1,858,348.00 |
Apr 08 2024 | 0.000055 | -0.00000300 | -5.21% | 0.000057 | 0.00006 | 0.000054 | 11,528,293.00 |
Apr 07 2024 | 0.000058 | 0.00000200 | 3.61% | 0.000055 | 0.00006 | 0.000055 | 2,410,580.00 |
Apr 06 2024 | 0.000055 | 0.00000200 | 3.74% | 0.000053 | 0.000056 | 0.000053 | 1,766,076.00 |
Apr 05 2024 | 0.000053 | -0.00000066 | -1.22% | 0.000054 | 0.000054 | 0.000052 | 396,821.00 |
Apr 04 2024 | 0.000054 | 0.00000100 | 1.89% | 0.000053 | 0.000056 | 0.000053 | 1,044,484.00 |
Apr 03 2024 | 0.000053 | -0.00000300 | -5.38% | 0.000056 | 0.000056 | 0.000052 | 1,927,609.00 |
Apr 02 2024 | 0.000056 | -0.00000300 | -5.10% | 0.000058 | 0.000059 | 0.000054 | 1,806,412.00 |
Apr 01 2024 | 0.000059 | -0.00000100 | -1.66% | 0.00006 | 0.000061 | 0.000056 | 1,454,101.00 |
Mar 31 2024 | 0.00006 | 0.00000400 | 7.05% | 0.000057 | 0.000062 | 0.000057 | 756,090.00 |
Mar 30 2024 | 0.000057 | -0.00000400 | -6.58% | 0.000061 | 0.000062 | 0.000056 | 1,852,126.00 |
Mar 29 2024 | 0.000061 | -0.00000100 | -1.62% | 0.000062 | 0.000063 | 0.000059 | 2,196,649.00 |
Mar 28 2024 | 0.000062 | 0.00000800 | 14.74% | 0.000054 | 0.000064 | 0.000054 | 6,029,525.00 |
Mar 27 2024 | 0.000054 | 0.00000300 | 5.89% | 0.000051 | 0.000055 | 0.00005 | 2,651,317.00 |
Mar 26 2024 | 0.000051 | 0.00000200 | 4.11% | 0.000049 | 0.000051 | 0.000049 | 1,519,202.00 |
Mar 25 2024 | 0.000049 | -0.00000200 | -3.92% | 0.000051 | 0.000052 | 0.000049 | 1,166,057.00 |
Mar 24 2024 | 0.000051 | 0.00000200 | 4.05% | 0.000049 | 0.000053 | 0.000049 | 2,184,261.00 |
Mar 23 2024 | 0.000049 | 0.00000400 | 8.74% | 0.000046 | 0.00005 | 0.000046 | 880,856.00 |
Mar 22 2024 | 0.000046 | 0.00000100 | 2.24% | 0.000044 | 0.000047 | 0.000044 | 3,069,803.00 |
Mar 21 2024 | 0.000045 | 0.00000100 | 2.31% | 0.000043 | 0.000045 | 0.000042 | 2,209,289.00 |
Mar 20 2024 | 0.000043 | 0.00000300 | 7.37% | 0.000041 | 0.000044 | 0.00004 | 2,371,956.00 |
Mar 19 2024 | 0.000041 | -0.00000020 | -0.49% | 0.000041 | 0.000041 | 0.000038 | 1,417,945.00 |
Mar 18 2024 | 0.000041 | -0.00000100 | -2.37% | 0.000042 | 0.000042 | 0.00004 | 543,808.00 |
Mar 17 2024 | 0.000042 | 0.00000200 | 4.95% | 0.000041 | 0.000044 | 0.00004 | 890,375.00 |
Mar 16 2024 | 0.00004 | -0.00000300 | -6.88% | 0.000044 | 0.000044 | 0.000039 | 1,927,783.00 |
Mar 15 2024 | 0.000044 | 0.00000100 | 2.36% | 0.000046 | 0.000046 | 0.000042 | 1,355,045.00 |
Mar 14 2024 | 0.000042 | 0.00 | 0.00% | 0.000042 | 0.000042 | 0.000042 | 0.00 |
Mar 13 2024 | 0.000042 | 0.00000009 | 0.21% | 0.000042 | 0.000043 | 0.000042 | 599,384.00 |
Mar 12 2024 | 0.000042 | -0.00000200 | -4.48% | 0.000045 | 0.000045 | 0.00004 | 2,745,878.00 |
Mar 11 2024 | 0.000045 | 0.00000088 | 2.01% | 0.000044 | 0.000045 | 0.000043 | 887,280.00 |
Mar 10 2024 | 0.000044 | 0.00000200 | 4.74% | 0.000046 | 0.000046 | 0.000043 | 821,917.00 |
Mar 09 2024 | 0.000042 | 0.00 | 0.00% | 0.000042 | 0.000042 | 0.000042 | 0.00 |
Mar 08 2024 | 0.000042 | 0.00000100 | 2.45% | 0.00004 | 0.000045 | 0.00004 | 3,933,660.00 |
Mar 07 2024 | 0.000041 | -0.00000037 | -0.90% | 0.000041 | 0.000042 | 0.000039 | 1,148,088.00 |
Mar 06 2024 | 0.000041 | -0.00000200 | -4.64% | 0.000043 | 0.000047 | 0.00004 | 15,192,597.00 |
Mar 05 2024 | 0.000043 | -0.00000700 | -14.00% | 0.00005 | 0.000057 | 0.000037 | 18,621,425.00 |
Mar 04 2024 | 0.00005 | 0.00000600 | 13.61% | 0.000044 | 0.000052 | 0.000042 | 13,917,524.00 |
Mar 03 2024 | 0.000044 | 0.00000300 | 7.23% | 0.000041 | 0.000045 | 0.000036 | 9,728,171.00 |
Mar 02 2024 | 0.000042 | 0.00000093 | 2.29% | 0.00004 | 0.000044 | 0.00004 | 5,561,223.00 |
Mar 01 2024 | 0.000041 | 0.00000600 | 17.18% | 0.000035 | 0.000042 | 0.000035 | 4,536,253.00 |
Feb 29 2024 | 0.000035 | 0.00000059 | 1.72% | 0.000034 | 0.000039 | 0.000033 | 6,599,508.00 |
Feb 28 2024 | 0.000034 | 0.00000400 | 13.30% | 0.00003 | 0.000036 | 0.000029 | 6,229,819.00 |
Feb 27 2024 | 0.00003 | 0.00000200 | 7.11% | 0.000028 | 0.000031 | 0.000027 | 4,801,277.00 |
Feb 26 2024 | 0.000028 | 0.00000049 | 1.77% | 0.000028 | 0.000028 | 0.000027 | 696,404.00 |
Feb 25 2024 | 0.000028 | -0.00000100 | -3.47% | 0.000029 | 0.000029 | 0.000028 | 555,743.00 |
Feb 24 2024 | 0.000029 | -0.00000009 | -0.31% | 0.000029 | 0.000029 | 0.000029 | 622,500.00 |