Dogecoin (DOGE) historical data and Live price

dogecoin

Dogecoin

DOGE
$ 0.398965 + 201.242 % 0.00000657 BTC
MARKET CAP
51.55 B
24H VOLUME
65.97 B
CIRC.SUPPLY
129.21 B
MAX SUPPLY
Rank5
1H 34.25 %
24H 201.24 %
7D 549.32 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/210.1210.1870.1210.18217,916,620,386.0323,540,494,382.21
4/14/210.0940.1430.0920.12220,977,679,327.3115,697,925,270.57
4/13/210.0710.0950.0710.0937,176,815,089.5212,070,137,894.99
4/12/210.0750.0750.0690.0712,687,720,380.269,139,899,745.9
4/11/210.0640.0790.0630.0756,646,627,317.49,640,258,365.93
4/10/210.0620.0650.0610.0641,369,793,117.998,244,132,101.32
4/9/210.0610.0640.060.0621,060,465,773.637,964,226,154.64
4/8/210.0590.0620.0590.0611,055,257,541.487,934,992,305.44
4/7/210.0640.0670.0580.0592,857,060,848.567,619,768,370.71
4/6/210.060.0650.0580.0642,608,613,911.658,319,797,961.16
4/5/210.0570.060.0560.061,513,832,720.727,704,287,492.97
4/4/210.0560.0580.0550.057938,035,097.277,407,664,647.51
4/3/210.0580.0590.0560.0561,136,931,402.67,200,412,903.62
4/2/210.0620.0620.0570.0582,166,925,111.227,439,646,119.94
4/1/210.0540.070.0540.0625,816,046,821.927,996,434,168.49
3/31/210.0540.0540.0520.054653,389,282.396,921,249,082.18
3/30/210.0540.0550.0540.054728,906,171.16,951,867,440.34
3/29/210.0540.0550.0530.054537,919,139.776,970,630,600.02
3/28/210.0540.0550.0530.054460,472,974.896,924,335,587.93
3/27/210.0540.0550.0540.054753,844,053.097,011,100,665.09
3/26/210.0510.0540.0510.054776,280,028.326,955,497,857.42
3/25/210.0520.0520.050.0511,084,214,115.776,632,093,766.48
3/24/210.0540.0560.0510.052934,537,959.366,664,029,762.61
3/23/210.0550.0560.0530.0541,040,781,776.566,902,245,900.31
3/22/210.0570.0580.0550.055696,918,564.727,082,689,334.81
3/21/210.0590.060.0570.057759,592,995.987,374,772,307.98
3/20/210.0580.0610.0580.0591,012,934,487.697,596,414,495.3
3/19/210.0570.060.0570.058964,747,809.077,514,154,610.87
3/18/210.0580.0590.0540.057909,777,444.567,391,550,949.2
3/17/210.0590.0590.0560.058861,926,642.567,425,583,379.9
3/16/210.0570.0590.0550.0591,393,771,912.967,547,720,121.94
3/15/210.0590.060.0550.0571,738,710,876.457,351,218,571.3
3/14/210.0620.0630.0590.0592,752,132,529.687,544,115,603.34
3/13/210.0550.0620.0550.0621,869,833,075.688,037,692,869.53
3/12/210.0560.0570.0550.0551,287,767,220.567,125,032,152.37
3/11/210.0560.0570.0550.0561,233,383,424.847,197,497,881.77
3/10/210.0580.0590.0550.0561,534,489,619.717,207,816,086.31
3/9/210.0620.0620.0560.0582,466,159,943.257,463,686,738.21
3/8/210.0520.0620.0520.0623,554,150,799.777,971,280,044.46
3/7/210.0510.0520.0510.052945,455,831.796,706,005,852.26
3/6/210.050.0520.0490.0511,480,482,384.326,558,965,901.86
3/5/210.050.0510.0480.051,173,113,590.776,381,297,708.43
3/4/210.0510.0510.0480.051,170,617,084.326,437,196,941.66
3/3/210.050.0520.050.0511,093,877,444.816,506,425,615.23
3/2/210.0510.0520.0490.051,346,282,317.96,463,312,202.92
3/1/210.0480.0510.0480.0511,494,427,207.226,505,875,327.86
2/28/210.050.050.0450.0481,408,101,259.986,177,710,993.58
2/27/210.050.0520.0490.051,286,229,525.846,438,192,651.99
2/26/210.050.0520.0490.051,694,323,465.916,488,523,368.56
2/25/210.0570.0580.050.052,356,982,021.716,447,664,671.36
2/24/210.0470.060.0460.0574,148,511,571.387,267,918,251.33
2/23/210.0540.0540.0420.0472,394,345,360.886,089,686,350.69
2/22/210.0560.060.0470.0543,366,757,324.186,902,725,619.97
2/21/210.0540.0580.0540.0562,450,293,068.347,191,635,971.59
2/20/210.0550.060.0520.0543,175,468,554.076,985,943,091.27
2/19/210.0590.0590.0540.0552,949,251,417.77,082,160,843.4
2/18/210.0490.0620.0490.064,551,943,638.057,646,763,727.2
2/17/210.0540.0550.0480.0492,976,148,722.546,340,534,301.65
2/16/210.0560.060.0510.0543,409,478,695.846,872,026,263.25
2/15/210.0630.0640.0490.0574,944,804,937.937,265,519,863.14
2/14/210.0660.0660.0570.0633,984,667,628.478,028,048,753.83
2/13/210.070.0720.0660.0662,618,049,766.478,529,400,210.87
2/12/210.070.0730.0610.074,190,843,783.528,992,978,136.15
2/11/210.0730.0740.0680.073,818,556,738.88,941,609,529.45
2/10/210.070.0810.0690.0736,785,088,422.269,353,895,799.46
2/9/210.0790.0830.0660.077,348,840,814.228,990,202,084.3
2/8/210.0780.0850.0650.07912,844,375,209.9910,112,456,103.39
2/7/210.0580.0840.0540.07914,261,024,073.3110,105,792,829.49
2/6/210.0470.0580.0450.0585,946,101,274.577,387,203,762.36
2/5/210.0530.0540.0440.0476,136,160,057.736,019,284,098.33
2/4/210.0370.0580.0360.05313,040,837,600.686,833,498,775.83
2/3/210.0310.0390.0310.0373,146,856,788.264,759,532,730.95
2/2/210.0350.0350.0290.0323,090,896,594.914,041,088,459.08
2/1/210.0370.0430.0330.0356,319,224,026.184,470,660,188.64
1/31/210.0280.0450.0270.0378,548,997,881.644,767,745,805.27
1/30/210.0470.050.0220.0288,735,576,552.613,611,147,492.47
1/29/210.0440.0780.0320.04725,403,310,432.426,043,762,705.83
1/28/210.0070.0140.0070.0132,125,005,503.3281,608,783,471.691
1/27/210.0080.0080.0070.007204,797,186.033958,548,725.626
1/26/210.0080.0080.0080.008161,173,748.7651,057,483,330.1
1/25/210.0090.0090.0080.008180,820,875.3841,073,809,065.561
1/24/210.0090.0090.0090.009162,191,977.1861,117,773,114.716
1/23/210.0090.0090.0080.009154,393,736.8551,098,702,726.993
1/22/210.0080.0090.0080.009185,490,003.4161,091,461,748.012
1/21/210.0090.0090.0080.008215,419,838.7541,045,611,058.019
1/20/210.0090.0090.0090.009220,205,442.3571,159,923,229.48
1/19/210.0090.010.0090.009249,242,631.6851,164,676,216.011
1/18/210.0090.0090.0090.009205,025,648.0241,173,880,969.779
1/17/210.0090.0090.0090.009254,487,988.6351,160,366,066.014
1/16/210.0090.010.0090.009258,630,479.6111,185,597,169.488