Dogecoin (DOGE) historical data and Live price

dogecoin

Dogecoin

DOGE
$ 0.066337 -0.014 % 0.00000347 BTC
MARKET CAP
8.801 B
24H VOLUME
295.263 M
CIRC.SUPPLY
132.671 B
MAX SUPPLY
Rank10
1H -0.25 %
24H -0.01 %
7D -13.83 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/220.0670.0670.0650.067280,878,240.18,912,747,929.93
7/2/220.0660.0680.0660.067352,589,827.148,848,907,882.76
7/1/220.0660.0680.0640.066472,441,457.898,779,456,011.56
6/30/220.0690.070.0630.066566,648,029.128,767,624,633.04
6/29/220.0660.0710.0650.069592,828,738.319,216,360,366.62
6/28/220.0720.0730.0660.066534,793,982.778,750,529,447.15
6/27/220.0730.0780.0710.072962,250,060.799,584,039,487.25
6/26/220.0680.0770.0680.073883,689,354.719,708,405,808.71
6/25/220.0670.0690.0650.069432,671,863.589,088,298,080.24
6/24/220.0640.0680.0640.067514,729,443.838,905,403,066.43
6/23/220.0620.0650.0620.064434,169,751.28,495,221,692.01
6/22/220.0660.0660.0610.062633,619,298.258,187,305,661.22
6/21/220.060.0690.0590.0661,051,899,538.138,699,404,142.04
6/20/220.060.0610.0580.06499,018,790.517,983,700,626.1
6/19/220.0530.0620.0510.061,166,163,984.058,012,737,056.9
6/18/220.0570.0580.050.053652,345,943.267,033,163,720.19
6/17/220.0550.0580.0550.057383,830,483.687,561,531,503.19
6/16/220.0630.0630.0550.055724,479,687.717,300,746,596.92
6/15/220.0560.0630.0510.0631,122,284,661.848,358,269,935.78
6/14/220.0540.0580.050.056908,921,328.987,375,399,854.61
6/13/220.0640.0660.0530.0541,465,281,537.267,153,731,599.11
6/12/220.070.070.0640.064708,156,957.348,535,532,361.61
6/11/220.0750.0760.0690.07497,184,012.349,273,062,891.35
6/10/220.0790.080.0750.075431,520,761.3810,010,509,251.32
6/9/220.0790.0810.0790.079274,673,851.8610,525,631,751.28
6/8/220.080.0810.0790.079328,046,388.5410,539,276,547.26
6/7/220.0830.0830.0780.081509,642,724.5610,681,746,081.75
6/6/220.0810.0850.0810.083503,707,292.3610,949,258,722.37
6/5/220.0820.0820.0810.081282,624,183.5310,776,704,001.94
6/4/220.080.0820.080.082350,329,772.1210,849,474,463.9
6/3/220.0830.0830.080.08403,339,247.7510,672,323,805.92
6/2/220.0810.0830.080.083434,510,606.6510,981,446,413.56
6/1/220.0860.0890.080.081830,748,610.1610,753,779,788.03
5/31/220.0880.0880.0840.086672,444,587.7211,391,726,302.2
5/30/220.0830.0880.0820.088690,696,755.7811,657,855,629.75
5/29/220.0820.0830.080.083394,962,471.4110,969,956,872.2
5/28/220.0810.0830.0810.0821,301,779,02410,871,660,469.24
5/27/220.0780.0850.0770.0811,310,057,649.5710,790,747,448.47
5/26/220.0830.0840.0760.078711,890,872.710,381,705,601.83
5/25/220.0840.0840.0820.083419,834,751.511,009,702,755.8
5/24/220.0830.0840.0810.084462,415,723.9911,096,233,387.82
5/23/220.0860.0880.0830.083507,385,171.2511,045,237,304.92
5/22/220.0840.0860.0840.086375,026,021.0111,423,643,528.01
5/21/220.0840.0850.0830.084335,246,011.1311,205,743,624.09
5/20/220.0870.0880.0830.084518,556,378.2911,141,299,047.65
5/19/220.0840.0870.0820.087613,801,947.411,505,546,740.73
5/18/220.090.0910.0840.084558,257,803.5811,097,791,216.2
5/17/220.0880.0910.0870.09560,800,172.9211,968,648,399.93
5/16/220.0930.0930.0860.088606,521,740.4211,653,943,119.72
5/15/220.090.0930.0870.093651,900,825.6712,317,527,158.07
5/14/220.0880.0920.0840.09902,479,951.3511,913,357,724.72
5/13/220.0830.0940.0820.0881,444,350,617.5611,718,876,379.25
5/12/220.0850.0890.070.0832,631,064,082.5310,968,022,313.45
5/11/220.1080.1110.080.0852,556,008,051.3111,221,387,238.65
5/10/220.1050.1180.1010.1081,723,066,437.7614,391,789,568.5
5/9/220.1240.1250.1050.1051,353,326,366.713,907,076,455.73
5/8/220.1280.1280.1240.124728,953,160.6316,478,661,440.15
5/7/220.1280.1320.1250.128746,383,230.5816,919,774,365.6
5/6/220.1280.1290.1250.128839,005,987.6416,968,658,298.92
5/5/220.1360.1370.1270.1281,258,066,466.6217,038,840,265.5
5/4/220.130.1360.1290.136838,050,627.0718,017,851,487.04
5/3/220.1310.1320.1270.13555,706,527.2717,183,527,162.46
5/2/220.1330.1340.1280.131769,062,731.5517,371,642,650.79
5/1/220.1280.1350.1280.133991,710,768.117,615,033,707.19
4/30/220.1350.1370.1260.128916,612,070.6216,923,138,964.04
4/29/220.1370.1450.1340.1351,555,397,213.2217,914,168,301.01
4/28/220.140.1430.1360.1371,105,137,505.5318,224,002,849.92
4/27/220.1380.1450.1360.141,765,370,971.7918,534,076,574.85
4/26/220.1580.1650.1370.1384,529,010,503.218,277,666,836.92
4/25/220.1320.1680.1240.1585,177,823,685.4620,956,499,548.28
4/24/220.1340.1350.1320.132436,620,221.3617,505,501,096.18
4/23/220.1360.1360.1340.134349,740,068.7617,809,878,000.82
4/22/220.1360.1380.1350.136505,251,263.2318,095,627,231.02
4/21/220.1410.1420.1350.136740,549,793.0118,091,691,994.37
4/20/220.1430.1460.140.1411,068,542,289.0218,690,437,664.46
4/19/220.140.1440.1390.143679,511,646.6718,927,465,460.24
4/18/220.1390.140.1340.14909,718,483.718,611,806,558.34
4/17/220.1440.1450.1390.139636,442,285.4218,502,130,208.75
4/16/220.1460.1480.1420.144584,019,179.4819,066,403,328.34
4/15/220.1440.1490.1430.1461,140,382,087.2719,373,412,830.45
4/14/220.140.1470.1380.1441,759,067,760.9819,093,992,476.17
4/13/220.1380.1430.1370.14890,728,707.1518,584,575,504.73
4/12/220.1350.1440.1340.1381,214,105,681.9218,318,689,126.51
4/11/220.1490.1510.1340.1351,515,679,359.2617,864,668,009.11
4/10/220.1440.1570.1440.151,931,829,669.4619,838,945,900.66
4/9/220.1430.1440.1410.144523,997,408.9819,144,853,674.13
4/8/220.1460.1530.1420.1431,683,800,630.9318,912,034,530.85
4/7/220.1430.1480.1410.1461,420,790,610.6319,383,473,009.77
4/6/220.1720.1730.1430.1433,729,047,978.9819,027,194,282.82
4/5/220.1490.1780.1480.1735,230,288,678.2222,939,641,521.21