Dogecoin (DOGE) historical data and Live price

dogecoin

Dogecoin

DOGE
$ 0.204213 -2.111 % 0.00000516 BTC
MARKET CAP
26.675 B
24H VOLUME
2.277 B
CIRC.SUPPLY
130.626 B
MAX SUPPLY
Rank8
1H -2.47 %
24H -2.11 %
7D 6.59 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/27/210.2040.2090.1950.2062,229,903,211.926,892,542,421.08
7/26/210.1980.2330.1970.2044,863,225,852.0626,697,377,235.79
7/25/210.1970.20.1920.1981,256,116,970.6125,838,253,837.41
7/24/210.1950.2040.1910.1971,695,867,807.9525,764,256,255.98
7/23/210.1910.20.1840.1951,447,257,649.2725,428,016,013.85
7/22/210.190.1960.1870.1911,629,442,359.5424,973,475,960.47
7/21/210.1710.2140.1690.194,433,688,119.7224,847,259,522.89
7/20/210.1740.1790.1610.1711,809,479,229.5722,293,165,688.46
7/19/210.1820.1840.1710.1741,084,816,776.5722,650,379,923
7/18/210.1870.1960.1810.1821,424,484,162.9223,780,392,195.53
7/17/210.1720.2050.1690.1862,393,120,422.7124,285,670,257.48
7/16/210.1850.1880.1720.1721,144,730,187.3222,485,395,252.6
7/15/210.1980.2010.1810.1851,044,558,930.724,119,278,080.2
7/14/210.20.2040.1880.1971,319,171,299.2425,738,852,157.8
7/13/210.2080.2080.1980.21,035,890,377.3226,085,611,532.15
7/12/210.2160.2190.2050.208973,602,708.1627,131,951,859.53
7/11/210.2140.2190.2110.216719,870,046.7428,147,268,915.96
7/10/210.220.2280.2110.2141,264,519,097.9527,891,519,499.9
7/9/210.2070.2290.1970.223,045,790,264.2628,663,595,548.98
7/8/210.2240.2250.2030.2081,789,637,577.0827,062,076,763.33
7/7/210.2340.2380.2230.2241,148,903,687.7629,213,771,028.56
7/6/210.2310.2420.230.2341,265,920,168.5330,552,518,423.82
7/5/210.2460.2460.2280.2321,267,949,362.2230,183,443,827.37
7/4/210.2460.2530.2430.246973,511,518.6132,117,665,810.76
7/3/210.2450.250.2420.246917,015,818.932,104,908,914.69
7/2/210.2440.2480.2390.2451,321,470,954.3731,949,253,278.16
7/1/210.2540.260.2390.2452,463,946,547.9831,852,848,923.4
6/30/210.2630.2640.2380.2542,047,763,830.0733,111,043,724.52
6/29/210.2570.2750.2530.2632,192,562,737.6934,221,491,747.58
6/28/210.2650.2670.2510.2571,932,994,784.2933,446,496,884.58
6/27/210.2460.2670.2410.2642,167,521,670.4834,431,598,885.98
6/26/210.2380.2550.2310.2452,649,457,301.9731,867,533,718.63
6/25/210.2630.2890.230.2395,542,163,262.3131,131,171,916.24
6/24/210.2350.2690.2230.2633,844,648,059.0434,205,589,762.94
6/23/210.1910.2470.1810.2355,404,752,400.1430,634,793,095.87
6/22/210.1790.2160.1650.1915,992,850,344.4824,858,743,141.63
6/21/210.2810.2810.1660.1795,640,232,166.523,250,576,500.19
6/20/210.2860.290.2560.2811,963,503,799.6636,545,750,821.57
6/19/210.2940.2980.2860.2871,003,248,257.6637,382,435,534.28
6/18/210.3060.3080.280.2931,846,213,588.8438,174,078,174.69
6/17/210.3080.3140.3030.3061,120,766,442.2639,863,941,887.09
6/16/210.320.3210.3050.3081,391,720,787.8240,024,275,630.03
6/15/210.3280.330.3170.3211,504,015,128.3341,678,358,411.36
6/14/210.3240.3370.0910.3281,822,191,115.7342,619,375,610.49
6/13/210.3120.330.3080.3241,484,851,447.1842,172,193,661.72
6/12/210.3190.3190.3020.3121,605,633,791.2840,569,059,978.02
6/11/210.3260.3330.3120.3191,834,446,577.2741,510,465,776.58
6/10/210.3430.3450.3230.3262,114,010,548.6942,414,763,170.84
6/9/210.3260.3540.3130.3433,154,332,929.2444,616,868,085.87
6/7/210.3720.380.330.3313,043,974,994.4643,011,807,788.11
6/6/210.3720.3770.3670.3721,836,611,411.1248,302,113,585.76
6/5/210.3770.3940.360.3723,464,039,040.8748,345,164,969.3
6/4/210.4010.4010.3510.3765,889,983,047.6148,877,461,704.78
6/3/210.4240.4410.3790.46,809,900,029.9951,942,452,227.66
6/2/210.370.4450.3530.42311,425,588,479.3654,976,914,118.84
6/1/210.3260.3830.3120.375,796,031,086.948,050,998,400.7
5/31/210.3020.3290.2940.3262,440,829,324.8342,298,953,605.59
5/30/210.3030.310.2880.3021,929,947,932.8739,232,589,725.88
5/29/210.3110.3180.2820.3032,470,710,736.9839,344,899,568.67
5/28/210.3340.3480.3020.3113,289,455,639.5940,391,360,015.69
5/27/210.3530.3530.3280.3332,485,942,308.8743,208,473,793.46
5/26/210.3460.3660.3390.3543,355,793,259.8745,896,157,271.11
5/25/210.3660.380.3230.3465,544,552,739.4644,932,307,821.98
5/24/210.3070.3710.2960.3666,821,088,755.1147,504,120,043.08
5/23/210.3430.3510.2490.3087,143,545,370.9939,963,404,928.94
5/22/210.3590.3610.3180.3425,243,222,352.144,408,253,680.43
5/21/210.3980.4120.3150.3597,452,862,202.6146,609,753,575.48
5/19/210.4760.6850.2180.33315,072,620,945.643,194,982,873.26
5/19/210.4760.6850.2180.33315,072,620,945.643,194,982,873.26
5/19/210.4760.6850.2180.33315,072,620,945.643,194,982,873.26
5/19/210.4760.6850.2180.33315,072,620,945.643,194,982,873.26
5/18/210.4870.5160.470.4764,802,902,841.1161,729,644,540.68
5/18/210.4870.5160.470.4764,802,902,841.1161,729,644,540.68
5/18/210.4870.5160.470.4764,802,902,841.1161,729,644,540.68
5/18/210.4870.5160.470.4764,802,902,841.1161,729,644,540.68
5/17/210.5130.5150.4590.4887,330,830,503.7663,249,211,418.03
5/17/210.5130.5150.4590.4887,330,830,503.7663,249,211,418.03
5/17/210.5130.5150.4590.4887,330,830,503.7663,249,211,418.03
5/17/210.5130.5150.4590.4887,330,830,503.7663,249,211,418.03
5/16/210.5080.5480.4510.5159,541,552,063.8166,742,824,281.73
5/16/210.5080.5480.4510.5159,541,552,063.8166,742,824,281.73
5/16/210.5080.5480.4510.5159,541,552,063.8166,742,824,281.73
5/16/210.5080.5480.4510.5159,541,552,063.8166,742,824,281.73
5/15/210.560.5630.4910.5089,836,892,944.1365,838,461,456.06
5/15/210.560.5630.4910.5089,836,892,944.1365,838,461,456.06
5/15/210.560.5630.4910.5089,836,892,944.1365,838,461,456.06
5/15/210.560.5630.4910.5089,836,892,944.1365,838,461,456.06
5/14/210.4870.590.4650.5620,466,177,001.9572,522,897,885.14
5/14/210.4870.590.4650.5620,466,177,001.9572,522,897,885.14
5/14/210.4870.590.4650.5620,466,177,001.9572,522,897,885.14