Dogecoin (DOGE) historical data and Live price

dogecoin

Dogecoin

DOGE
$ 0.07291 + 0.56 % 0.00000269 BTC
MARKET CAP
10.18 B
24H VOLUME
112.981 M
CIRC.SUPPLY
139.624 B
MAX SUPPLY
Rank8
1H 0.36 %
24H 0.56 %
7D 0.25 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/3/230.0730.0730.0720.073112,049,190.2210,146,271,313.61
6/2/230.0710.0730.0710.073172,034,497.8910,136,989,228.24
6/1/230.0720.0720.0710.071163,467,169.499,979,728,073.39
5/31/230.0720.0730.0710.072189,603,857.6610,002,232,100.73
5/30/230.0730.0730.0720.072248,138,017.6310,099,037,180.32
5/29/230.0740.0740.0730.073157,791,026.2210,213,049,686.12
5/28/230.0730.0740.0720.074190,660,984.7510,271,811,086.98
5/27/230.0710.0730.0710.073152,865,632.1410,140,990,987.05
5/26/230.0710.0710.070.071162,190,615.419,902,959,001.51
5/25/230.0710.0710.0690.071195,452,304.359,886,888,826.58
5/24/230.0730.0730.070.071240,278,483.269,866,374,874.17
5/23/230.0730.0740.0730.073160,114,642.8110,162,264,349.15
5/22/230.0720.0740.0710.073210,015,266.3310,180,044,174.97
5/20/230.0740.0740.0730.074115,557,983.2210,271,764,431.47
5/18/230.0750.0750.0720.074308,943,183.7210,252,456,021.49
5/17/230.0730.0750.0720.075327,166,551.3210,441,747,742.55
5/16/230.0720.0730.0710.073191,614,181.810,136,629,695.09
5/15/230.0720.0730.0710.072225,262,487.4210,040,441,777.99
5/14/230.0720.0730.0710.072136,339,325.1910,031,077,803.75
5/13/230.0720.0720.0710.072150,685,493.610,001,002,467.76
5/12/230.0720.0730.070.072365,130,285.4810,094,985,737.55
5/11/230.0730.0730.070.072325,440,313.110,041,887,465.21
5/10/230.0730.0750.0710.073344,464,159.6610,199,876,636.33
5/9/230.0720.0730.0720.073249,148,363.1710,186,728,748.05
5/8/230.0770.0770.0710.072459,549,555.0110,092,980,793.26
5/7/230.0770.0770.0770.077205,466,114.0410,682,087,628.92
5/6/230.080.080.0760.077341,154,511.4210,721,175,333.93
5/5/230.0780.0810.0780.08335,482,524.2511,192,327,848.62
5/4/230.080.080.0780.078255,462,654.8610,920,989,553.94
5/3/230.0790.0810.0770.08306,950,726.2211,095,914,063.89
5/2/230.0790.0790.0780.079234,651,604.1610,968,507,619.29
5/1/230.080.080.0780.079325,694,976.6210,969,381,562.07
4/30/230.0820.0820.080.08264,245,527.0211,100,461,915.79
4/29/230.080.0820.080.082268,639,541.0511,358,325,019.01
4/28/230.080.0810.0790.08258,987,982.9911,181,092,743.02
4/27/230.0790.0810.0790.08435,944,108.5611,155,808,406.96
4/26/230.080.0830.0760.079722,718,206.7910,936,691,975.3
4/25/230.0790.080.0780.08343,833,135.4811,105,927,575.49
4/24/230.0790.080.0780.079392,854,009.0910,956,884,702.9
4/23/230.080.0810.0770.079365,182,427.8110,960,839,718.58
4/22/230.0780.0810.0780.08396,888,463.5311,176,029,135.75
4/21/230.0840.0850.0780.078853,137,910.3110,911,369,755.79
4/20/230.0880.0930.0830.0841,950,918,833.8611,669,039,184.96
4/19/230.0940.0940.0870.0881,277,738,666.0912,214,345,592.88
4/18/230.0910.0940.090.094839,983,343.4913,063,917,997.1
4/17/230.090.0950.0890.0911,360,494,889.7112,709,739,902.84
4/16/230.0890.0920.0880.09594,760,862.3812,572,717,971.82
4/15/230.0890.090.0880.089463,978,095.2812,363,343,258.78
4/14/230.0870.0910.0860.0891,007,326,041.8712,335,793,356.96
4/13/230.0830.0880.0830.087810,485,328.4812,153,884,078.16
4/12/230.0840.0840.0810.083683,720,211.9611,589,143,191.46
4/11/230.0850.0860.0840.084472,611,202.5911,700,496,196.06
4/10/230.0830.0850.0820.085473,882,914.0111,784,713,830.87
4/9/230.0810.0840.0810.083454,428,407.311,566,660,083.62
4/8/230.0820.0840.0810.081507,929,908.8711,303,822,549
4/7/230.0850.0860.0820.082858,234,170.8711,448,591,065.11
4/6/230.0930.0930.0850.0851,410,995,902.2411,857,921,067.8
4/5/230.0950.0990.0920.0931,529,520,650.6112,884,660,000.73
4/4/230.0960.1030.0930.0953,096,545,498.3813,208,604,268.65
4/3/230.0790.1030.0770.0963,497,240,136.3813,334,922,678.27
4/2/230.0820.0850.0780.079929,778,146.2310,975,862,482.76
3/31/230.0740.0780.0740.077378,314,248.4910,688,721,915.48
3/30/230.0760.0770.0740.074372,289,117.2910,300,573,895.83
3/29/230.0740.0770.0740.076423,884,022.4910,033,549,236.26
3/28/230.0730.0740.0720.074276,514,415.029,794,188,582.01
3/27/230.0740.0760.0720.073435,284,209.779,670,972,504.8
3/26/230.0740.0750.0740.074228,916,506.379,872,998,519.57
3/25/230.0750.0760.0730.074286,831,067.049,823,505,288
3/24/230.0770.0770.0730.075396,748,009.399,907,836,546.39
3/23/230.0740.0790.0730.077637,122,732.8310,270,276,504.18
3/22/230.0770.0780.0720.074693,511,781.079,817,491,556.09
3/21/230.0710.0770.0710.077631,254,173.9310,201,528,051.1
3/20/230.0750.0760.0710.071409,238,948.119,484,198,877.75
3/19/230.0730.0770.0730.075338,882,489.049,925,476,913.11
3/18/230.0770.0790.0730.073517,840,652.879,691,534,500.17
3/17/230.0730.0770.0720.077485,591,017.3910,150,506,287.24
3/16/230.070.0730.0690.073326,147,102.259,647,612,830.43
3/15/230.0750.0760.0680.07528,466,415.339,269,225,080.18
3/14/230.0730.0780.0720.075652,033,914.699,922,056,499.26
3/13/230.0710.0740.0690.073537,268,873.139,690,358,172.95
3/12/230.0670.0710.0660.071375,272,677.559,419,770,532.22
3/11/230.0660.0680.0640.067449,044,632.088,835,092,065.22
3/10/230.0660.0660.0630.066475,760,292.798,734,127,333.97
3/9/230.0710.0720.0650.066523,758,954.178,754,591,055.78
3/8/230.0740.0740.0710.071321,627,781.599,436,859,932.33
3/7/230.0750.0760.0730.074309,277,501.949,823,982,586.69
3/6/230.0750.0750.0740.075274,994,083.119,924,407,556.92
3/5/230.0750.0760.0740.075215,772,334.919,923,061,953.81
3/4/230.0770.0770.0730.075267,382,234.479,891,452,842.18
3/3/230.0810.0810.0740.077564,252,292.9810,186,027,366.06