Dogecoin (DOGE) historical data and Live price

dogecoin

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
Rank9
1H -1.56 %
24H 6.94 %
7D 9.11 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/17/210.2370.2420.2260.2381,397,143,120.8531,338,963,692.18
10/16/210.2340.2440.2340.2371,541,850,811.7631,255,918,528.11
10/15/210.2330.2430.2260.2341,837,803,538.6430,790,379,742.97
10/14/210.2330.240.2310.2321,337,117,775.7630,588,468,217.34
10/13/210.2260.2340.2210.2331,457,486,924.0230,624,714,119.36
10/12/210.2320.2320.2160.2261,881,102,059.4629,788,167,318.16
10/11/210.2290.2390.2260.2321,463,611,232.6830,477,765,029.37
10/10/210.2470.2490.2280.231,466,060,853.1630,251,025,151.76
10/9/210.2430.2520.2420.2471,484,990,032.9132,457,934,030.57
10/8/210.2430.2550.2420.2441,952,117,191.0832,093,380,136.68
10/7/210.2540.2570.2390.2432,936,116,762.6331,967,965,605.1
10/6/210.2520.2720.2430.2554,659,725,421.2533,571,360,570.88
10/5/210.2410.2680.2340.2524,628,329,381.4433,157,592,575.31
10/4/210.2220.2480.2130.2413,684,051,106.4631,685,535,495.81
10/3/210.2190.2260.2160.2221,070,267,896.229,169,261,268.23
10/2/210.2230.2250.2150.2191,166,058,975.2728,822,319,548.28
10/1/210.2040.2250.2020.2231,435,469,262.6629,329,208,155.44
9/30/210.1990.2060.1980.204916,819,792.1726,858,356,705.89
9/29/210.1970.2040.1950.199926,737,134.726,149,714,476.91
9/28/210.20.2030.1960.197866,301,240.3825,874,539,190.03
9/27/210.2050.2090.20.2838,297,166.2726,326,505,939.78
9/26/210.2090.2090.1940.2051,147,321,467.1426,941,578,027.04
9/25/210.2090.2130.2050.2091,067,132,276.9327,422,234,955.37
9/24/210.2250.2280.1980.2091,883,155,313.3627,525,951,862.38
9/23/210.2250.2270.2180.2251,169,581,24929,544,289,996
9/22/210.2010.2290.20.2252,016,471,205.9529,544,423,841.02
9/21/210.2090.2180.1980.2011,766,963,639.3726,411,886,848.99
9/20/210.2330.2340.20.2072,244,003,542.427,203,107,588.53
9/19/210.2410.2410.2310.233892,763,953.430,623,676,761.58
9/18/210.240.2470.2380.241999,151,515.1431,703,190,099.57
9/17/210.2420.260.2380.242,246,768,047.3431,508,621,022.3
9/16/210.2480.2480.2340.2431,140,048,495.5731,850,013,221.83
9/15/210.2410.2480.2390.248980,188,820.232,521,833,771.87
9/14/210.2360.2420.2340.241967,948,742.8331,600,960,340.61
9/13/210.2510.2520.2290.2361,759,116,002.0530,967,125,430.75
9/12/210.2410.2550.2390.2511,419,288,865.5632,894,764,663.21
9/11/210.240.2480.2380.2411,196,337,688.9631,685,950,200.83
9/10/210.2530.2620.2360.241,840,815,799.8731,492,303,152.75
9/9/210.250.260.2490.2531,763,183,557.3433,144,164,826.68
9/8/210.2540.2630.2350.2573,226,346,051.633,733,354,640.65
9/7/210.3090.3110.2170.2545,653,327,525.0333,286,919,895.74
9/6/210.3140.320.30.3092,611,846,129.3640,500,682,556.03
9/5/210.2990.3150.2970.3152,393,033,526.6241,252,120,931.83
9/4/210.2960.3090.2930.2992,263,193,245.3439,262,373,461.92
9/3/210.2950.3040.2890.2962,384,046,930.7138,849,891,032.96
9/2/210.2940.3090.2920.2962,981,069,410.9938,804,148,951.47
9/1/210.2780.2950.2740.2941,937,809,621.7138,596,297,312.76
8/31/210.2720.2860.270.2781,745,967,018.3836,501,701,126.43
8/30/210.2810.290.270.2721,748,987,269.2235,668,338,011.39
8/29/210.2860.2920.2770.2811,473,623,362.5836,844,303,304.74
8/28/210.2950.2990.2830.2861,534,807,297.9537,431,722,049
8/27/210.2690.2950.2650.2942,382,150,422.6838,581,365,941.74
8/26/210.2930.2960.2650.2692,410,285,454.4135,233,146,562.3
8/25/210.2890.2970.280.2922,518,743,226.9338,285,607,715.27
8/24/210.3180.320.2780.2893,143,768,702.7537,822,315,546
8/23/210.3150.3280.3130.3182,836,628,655.1441,639,590,273.88
8/22/210.3170.3220.3070.3152,237,836,352.2941,248,734,626.28
8/21/210.3270.3290.3150.3172,600,396,650.7241,484,604,092.93
8/20/210.3180.3330.3140.3273,512,291,078.1642,880,471,225.34
8/19/210.3030.3190.2940.3173,760,495,939.2641,522,413,508.44
8/18/210.2990.3240.2820.3046,347,995,770.3539,762,275,951.02
8/17/210.320.3390.2960.2995,699,700,481.439,195,683,497.11
8/16/210.340.3510.3110.3216,681,324,186.7841,975,879,555.28
8/15/210.2940.3490.2870.3418,046,171,668.7844,683,830,216.5
8/14/210.2870.2980.2770.2934,677,579,996.8838,355,126,380.54
8/13/210.2640.2870.2620.2873,565,092,106.3437,526,158,135.02
8/12/210.2650.2940.2530.2645,264,857,508.0734,527,992,952.92
8/11/210.2570.2820.2560.2654,732,068,476.1934,699,880,781.85
8/10/210.2560.2630.2450.2573,424,415,503.8233,657,993,935.47
8/9/210.240.2660.2310.2574,607,903,346.2833,598,450,960.93
8/8/210.2620.2810.2350.246,984,782,652.8431,391,121,978.51
8/7/210.2050.2620.2040.266,343,062,403.5834,041,721,738.03
8/6/210.2010.2120.1990.2051,332,579,279.3526,761,760,342.84
8/5/210.2020.2030.1950.2011,139,204,753.7726,273,456,617.36
8/4/210.1960.2030.1940.2011,095,300,718.2626,338,112,359.09
8/3/210.2030.2050.1940.1961,121,632,377.425,614,379,877.55
8/2/210.2040.210.2020.2041,181,469,975.7626,609,268,618.8
8/1/210.2080.2180.2010.2041,711,494,501.1626,715,951,374.76
7/31/210.2090.2140.2050.2081,349,212,923.5427,219,722,410.76
7/30/210.2050.2110.1970.2091,523,981,52227,283,032,724.21
7/29/210.2060.2060.2010.2051,169,322,797.6326,731,261,931.49
7/28/210.2060.2140.2020.2052,076,707,889.8626,829,420,692.7
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