Dogecoin (DOGE) historical data and Live price

Dogecoin

DOGE

$ 0.25523 + 6.945 %

0.00000415 BTC

MARKET CAP
33.626 B

24H VOLUME
4.642 B

CIRC.SUPPLY
131.747 B

MAX SUPPLY

DOGE

USD

Rank9

1H -1.56 %

24H 6.94 %

7D 9.11 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/17/21	0.237	0.242	0.226	0.238	1,397,143,120.85	31,338,963,692.18
10/16/21	0.234	0.244	0.234	0.237	1,541,850,811.76	31,255,918,528.11
10/15/21	0.233	0.243	0.226	0.234	1,837,803,538.64	30,790,379,742.97
10/14/21	0.233	0.24	0.231	0.232	1,337,117,775.76	30,588,468,217.34
10/13/21	0.226	0.234	0.221	0.233	1,457,486,924.02	30,624,714,119.36
10/12/21	0.232	0.232	0.216	0.226	1,881,102,059.46	29,788,167,318.16
10/11/21	0.229	0.239	0.226	0.232	1,463,611,232.68	30,477,765,029.37
10/10/21	0.247	0.249	0.228	0.23	1,466,060,853.16	30,251,025,151.76
10/9/21	0.243	0.252	0.242	0.247	1,484,990,032.91	32,457,934,030.57
10/8/21	0.243	0.255	0.242	0.244	1,952,117,191.08	32,093,380,136.68
10/7/21	0.254	0.257	0.239	0.243	2,936,116,762.63	31,967,965,605.1
10/6/21	0.252	0.272	0.243	0.255	4,659,725,421.25	33,571,360,570.88
10/5/21	0.241	0.268	0.234	0.252	4,628,329,381.44	33,157,592,575.31
10/4/21	0.222	0.248	0.213	0.241	3,684,051,106.46	31,685,535,495.81
10/3/21	0.219	0.226	0.216	0.222	1,070,267,896.2	29,169,261,268.23
10/2/21	0.223	0.225	0.215	0.219	1,166,058,975.27	28,822,319,548.28
10/1/21	0.204	0.225	0.202	0.223	1,435,469,262.66	29,329,208,155.44
9/30/21	0.199	0.206	0.198	0.204	916,819,792.17	26,858,356,705.89
9/29/21	0.197	0.204	0.195	0.199	926,737,134.7	26,149,714,476.91
9/28/21	0.2	0.203	0.196	0.197	866,301,240.38	25,874,539,190.03
9/27/21	0.205	0.209	0.2	0.2	838,297,166.27	26,326,505,939.78
9/26/21	0.209	0.209	0.194	0.205	1,147,321,467.14	26,941,578,027.04
9/25/21	0.209	0.213	0.205	0.209	1,067,132,276.93	27,422,234,955.37
9/24/21	0.225	0.228	0.198	0.209	1,883,155,313.36	27,525,951,862.38
9/23/21	0.225	0.227	0.218	0.225	1,169,581,249	29,544,289,996
9/22/21	0.201	0.229	0.2	0.225	2,016,471,205.95	29,544,423,841.02
9/21/21	0.209	0.218	0.198	0.201	1,766,963,639.37	26,411,886,848.99
9/20/21	0.233	0.234	0.2	0.207	2,244,003,542.4	27,203,107,588.53
9/19/21	0.241	0.241	0.231	0.233	892,763,953.4	30,623,676,761.58
9/18/21	0.24	0.247	0.238	0.241	999,151,515.14	31,703,190,099.57
9/17/21	0.242	0.26	0.238	0.24	2,246,768,047.34	31,508,621,022.3
9/16/21	0.248	0.248	0.234	0.243	1,140,048,495.57	31,850,013,221.83
9/15/21	0.241	0.248	0.239	0.248	980,188,820.2	32,521,833,771.87
9/14/21	0.236	0.242	0.234	0.241	967,948,742.83	31,600,960,340.61
9/13/21	0.251	0.252	0.229	0.236	1,759,116,002.05	30,967,125,430.75
9/12/21	0.241	0.255	0.239	0.251	1,419,288,865.56	32,894,764,663.21
9/11/21	0.24	0.248	0.238	0.241	1,196,337,688.96	31,685,950,200.83
9/10/21	0.253	0.262	0.236	0.24	1,840,815,799.87	31,492,303,152.75
9/9/21	0.25	0.26	0.249	0.253	1,763,183,557.34	33,144,164,826.68
9/8/21	0.254	0.263	0.235	0.257	3,226,346,051.6	33,733,354,640.65
9/7/21	0.309	0.311	0.217	0.254	5,653,327,525.03	33,286,919,895.74
9/6/21	0.314	0.32	0.3	0.309	2,611,846,129.36	40,500,682,556.03
9/5/21	0.299	0.315	0.297	0.315	2,393,033,526.62	41,252,120,931.83
9/4/21	0.296	0.309	0.293	0.299	2,263,193,245.34	39,262,373,461.92
9/3/21	0.295	0.304	0.289	0.296	2,384,046,930.71	38,849,891,032.96
9/2/21	0.294	0.309	0.292	0.296	2,981,069,410.99	38,804,148,951.47
9/1/21	0.278	0.295	0.274	0.294	1,937,809,621.71	38,596,297,312.76
8/31/21	0.272	0.286	0.27	0.278	1,745,967,018.38	36,501,701,126.43
8/30/21	0.281	0.29	0.27	0.272	1,748,987,269.22	35,668,338,011.39
8/29/21	0.286	0.292	0.277	0.281	1,473,623,362.58	36,844,303,304.74
8/28/21	0.295	0.299	0.283	0.286	1,534,807,297.95	37,431,722,049
8/27/21	0.269	0.295	0.265	0.294	2,382,150,422.68	38,581,365,941.74
8/26/21	0.293	0.296	0.265	0.269	2,410,285,454.41	35,233,146,562.3
8/25/21	0.289	0.297	0.28	0.292	2,518,743,226.93	38,285,607,715.27
8/24/21	0.318	0.32	0.278	0.289	3,143,768,702.75	37,822,315,546
8/23/21	0.315	0.328	0.313	0.318	2,836,628,655.14	41,639,590,273.88
8/22/21	0.317	0.322	0.307	0.315	2,237,836,352.29	41,248,734,626.28
8/21/21	0.327	0.329	0.315	0.317	2,600,396,650.72	41,484,604,092.93
8/20/21	0.318	0.333	0.314	0.327	3,512,291,078.16	42,880,471,225.34
8/19/21	0.303	0.319	0.294	0.317	3,760,495,939.26	41,522,413,508.44
8/18/21	0.299	0.324	0.282	0.304	6,347,995,770.35	39,762,275,951.02
8/17/21	0.32	0.339	0.296	0.299	5,699,700,481.4	39,195,683,497.11
8/16/21	0.34	0.351	0.311	0.321	6,681,324,186.78	41,975,879,555.28
8/15/21	0.294	0.349	0.287	0.341	8,046,171,668.78	44,683,830,216.5
8/14/21	0.287	0.298	0.277	0.293	4,677,579,996.88	38,355,126,380.54
8/13/21	0.264	0.287	0.262	0.287	3,565,092,106.34	37,526,158,135.02
8/12/21	0.265	0.294	0.253	0.264	5,264,857,508.07	34,527,992,952.92
8/11/21	0.257	0.282	0.256	0.265	4,732,068,476.19	34,699,880,781.85
8/10/21	0.256	0.263	0.245	0.257	3,424,415,503.82	33,657,993,935.47
8/9/21	0.24	0.266	0.231	0.257	4,607,903,346.28	33,598,450,960.93
8/8/21	0.262	0.281	0.235	0.24	6,984,782,652.84	31,391,121,978.51
8/7/21	0.205	0.262	0.204	0.26	6,343,062,403.58	34,041,721,738.03
8/6/21	0.201	0.212	0.199	0.205	1,332,579,279.35	26,761,760,342.84
8/5/21	0.202	0.203	0.195	0.201	1,139,204,753.77	26,273,456,617.36
8/4/21	0.196	0.203	0.194	0.201	1,095,300,718.26	26,338,112,359.09
8/3/21	0.203	0.205	0.194	0.196	1,121,632,377.4	25,614,379,877.55
8/2/21	0.204	0.21	0.202	0.204	1,181,469,975.76	26,609,268,618.8
8/1/21	0.208	0.218	0.201	0.204	1,711,494,501.16	26,715,951,374.76
7/31/21	0.209	0.214	0.205	0.208	1,349,212,923.54	27,219,722,410.76
7/30/21	0.205	0.211	0.197	0.209	1,523,981,522	27,283,032,724.21
7/29/21	0.206	0.206	0.201	0.205	1,169,322,797.63	26,731,261,931.49
7/28/21	0.206	0.214	0.202	0.205	2,076,707,889.86	26,829,420,692.7
7/27/21	0.204	0.209	0.195	0.206	2,229,903,211.9	26,892,542,421.08
7/26/21	0.198	0.233	0.197	0.204	4,863,225,852.06	26,697,377,235.79
7/25/21	0.197	0.2	0.192	0.198	1,256,116,970.61	25,838,253,837.41
7/24/21	0.195	0.204	0.191	0.197	1,695,867,807.95	25,764,256,255.98
7/23/21	0.191	0.2	0.184	0.195	1,447,257,649.27	25,428,016,013.85
7/22/21	0.19	0.196	0.187	0.191	1,629,442,359.54	24,973,475,960.47
7/21/21	0.171	0.214	0.169	0.19	4,433,688,119.72	24,847,259,522.89
7/20/21	0.174	0.179	0.161	0.171	1,809,479,229.57	22,293,165,688.46

Similar Coins