Dogecoin (DOGE) historical data and Live price

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

DOGE

USD

Rank8

1H -2.47 %

24H -2.11 %

7D 6.59 %

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)
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
7/19/21	0.182	0.184	0.171	0.174	1,084,816,776.57	22,650,379,923
7/18/21	0.187	0.196	0.181	0.182	1,424,484,162.92	23,780,392,195.53
7/17/21	0.172	0.205	0.169	0.186	2,393,120,422.71	24,285,670,257.48
7/16/21	0.185	0.188	0.172	0.172	1,144,730,187.32	22,485,395,252.6
7/15/21	0.198	0.201	0.181	0.185	1,044,558,930.7	24,119,278,080.2
7/14/21	0.2	0.204	0.188	0.197	1,319,171,299.24	25,738,852,157.8
7/13/21	0.208	0.208	0.198	0.2	1,035,890,377.32	26,085,611,532.15
7/12/21	0.216	0.219	0.205	0.208	973,602,708.16	27,131,951,859.53
7/11/21	0.214	0.219	0.211	0.216	719,870,046.74	28,147,268,915.96
7/10/21	0.22	0.228	0.211	0.214	1,264,519,097.95	27,891,519,499.9
7/9/21	0.207	0.229	0.197	0.22	3,045,790,264.26	28,663,595,548.98
7/8/21	0.224	0.225	0.203	0.208	1,789,637,577.08	27,062,076,763.33
7/7/21	0.234	0.238	0.223	0.224	1,148,903,687.76	29,213,771,028.56
7/6/21	0.231	0.242	0.23	0.234	1,265,920,168.53	30,552,518,423.82
7/5/21	0.246	0.246	0.228	0.232	1,267,949,362.22	30,183,443,827.37
7/4/21	0.246	0.253	0.243	0.246	973,511,518.61	32,117,665,810.76
7/3/21	0.245	0.25	0.242	0.246	917,015,818.9	32,104,908,914.69
7/2/21	0.244	0.248	0.239	0.245	1,321,470,954.37	31,949,253,278.16
7/1/21	0.254	0.26	0.239	0.245	2,463,946,547.98	31,852,848,923.4
6/30/21	0.263	0.264	0.238	0.254	2,047,763,830.07	33,111,043,724.52
6/29/21	0.257	0.275	0.253	0.263	2,192,562,737.69	34,221,491,747.58
6/28/21	0.265	0.267	0.251	0.257	1,932,994,784.29	33,446,496,884.58
6/27/21	0.246	0.267	0.241	0.264	2,167,521,670.48	34,431,598,885.98
6/26/21	0.238	0.255	0.231	0.245	2,649,457,301.97	31,867,533,718.63
6/25/21	0.263	0.289	0.23	0.239	5,542,163,262.31	31,131,171,916.24
6/24/21	0.235	0.269	0.223	0.263	3,844,648,059.04	34,205,589,762.94
6/23/21	0.191	0.247	0.181	0.235	5,404,752,400.14	30,634,793,095.87
6/22/21	0.179	0.216	0.165	0.191	5,992,850,344.48	24,858,743,141.63
6/21/21	0.281	0.281	0.166	0.179	5,640,232,166.5	23,250,576,500.19
6/20/21	0.286	0.29	0.256	0.281	1,963,503,799.66	36,545,750,821.57
6/19/21	0.294	0.298	0.286	0.287	1,003,248,257.66	37,382,435,534.28
6/18/21	0.306	0.308	0.28	0.293	1,846,213,588.84	38,174,078,174.69
6/17/21	0.308	0.314	0.303	0.306	1,120,766,442.26	39,863,941,887.09
6/16/21	0.32	0.321	0.305	0.308	1,391,720,787.82	40,024,275,630.03
6/15/21	0.328	0.33	0.317	0.321	1,504,015,128.33	41,678,358,411.36
6/14/21	0.324	0.337	0.091	0.328	1,822,191,115.73	42,619,375,610.49
6/13/21	0.312	0.33	0.308	0.324	1,484,851,447.18	42,172,193,661.72
6/12/21	0.319	0.319	0.302	0.312	1,605,633,791.28	40,569,059,978.02
6/11/21	0.326	0.333	0.312	0.319	1,834,446,577.27	41,510,465,776.58
6/10/21	0.343	0.345	0.323	0.326	2,114,010,548.69	42,414,763,170.84
6/9/21	0.326	0.354	0.313	0.343	3,154,332,929.24	44,616,868,085.87
6/7/21	0.372	0.38	0.33	0.331	3,043,974,994.46	43,011,807,788.11
6/6/21	0.372	0.377	0.367	0.372	1,836,611,411.12	48,302,113,585.76
6/5/21	0.377	0.394	0.36	0.372	3,464,039,040.87	48,345,164,969.3
6/4/21	0.401	0.401	0.351	0.376	5,889,983,047.61	48,877,461,704.78
6/3/21	0.424	0.441	0.379	0.4	6,809,900,029.99	51,942,452,227.66
6/2/21	0.37	0.445	0.353	0.423	11,425,588,479.36	54,976,914,118.84
6/1/21	0.326	0.383	0.312	0.37	5,796,031,086.9	48,050,998,400.7
5/31/21	0.302	0.329	0.294	0.326	2,440,829,324.83	42,298,953,605.59
5/30/21	0.303	0.31	0.288	0.302	1,929,947,932.87	39,232,589,725.88
5/29/21	0.311	0.318	0.282	0.303	2,470,710,736.98	39,344,899,568.67
5/28/21	0.334	0.348	0.302	0.311	3,289,455,639.59	40,391,360,015.69
5/27/21	0.353	0.353	0.328	0.333	2,485,942,308.87	43,208,473,793.46
5/26/21	0.346	0.366	0.339	0.354	3,355,793,259.87	45,896,157,271.11
5/25/21	0.366	0.38	0.323	0.346	5,544,552,739.46	44,932,307,821.98
5/24/21	0.307	0.371	0.296	0.366	6,821,088,755.11	47,504,120,043.08
5/23/21	0.343	0.351	0.249	0.308	7,143,545,370.99	39,963,404,928.94
5/22/21	0.359	0.361	0.318	0.342	5,243,222,352.1	44,408,253,680.43
5/21/21	0.398	0.412	0.315	0.359	7,452,862,202.61	46,609,753,575.48
5/19/21	0.476	0.685	0.218	0.333	15,072,620,945.6	43,194,982,873.26
5/19/21	0.476	0.685	0.218	0.333	15,072,620,945.6	43,194,982,873.26
5/19/21	0.476	0.685	0.218	0.333	15,072,620,945.6	43,194,982,873.26
5/19/21	0.476	0.685	0.218	0.333	15,072,620,945.6	43,194,982,873.26
5/18/21	0.487	0.516	0.47	0.476	4,802,902,841.11	61,729,644,540.68
5/18/21	0.487	0.516	0.47	0.476	4,802,902,841.11	61,729,644,540.68
5/18/21	0.487	0.516	0.47	0.476	4,802,902,841.11	61,729,644,540.68
5/18/21	0.487	0.516	0.47	0.476	4,802,902,841.11	61,729,644,540.68
5/17/21	0.513	0.515	0.459	0.488	7,330,830,503.76	63,249,211,418.03
5/17/21	0.513	0.515	0.459	0.488	7,330,830,503.76	63,249,211,418.03
5/17/21	0.513	0.515	0.459	0.488	7,330,830,503.76	63,249,211,418.03
5/17/21	0.513	0.515	0.459	0.488	7,330,830,503.76	63,249,211,418.03
5/16/21	0.508	0.548	0.451	0.515	9,541,552,063.81	66,742,824,281.73
5/16/21	0.508	0.548	0.451	0.515	9,541,552,063.81	66,742,824,281.73
5/16/21	0.508	0.548	0.451	0.515	9,541,552,063.81	66,742,824,281.73
5/16/21	0.508	0.548	0.451	0.515	9,541,552,063.81	66,742,824,281.73
5/15/21	0.56	0.563	0.491	0.508	9,836,892,944.13	65,838,461,456.06
5/15/21	0.56	0.563	0.491	0.508	9,836,892,944.13	65,838,461,456.06
5/15/21	0.56	0.563	0.491	0.508	9,836,892,944.13	65,838,461,456.06
5/15/21	0.56	0.563	0.491	0.508	9,836,892,944.13	65,838,461,456.06
5/14/21	0.487	0.59	0.465	0.56	20,466,177,001.95	72,522,897,885.14
5/14/21	0.487	0.59	0.465	0.56	20,466,177,001.95	72,522,897,885.14
5/14/21	0.487	0.59	0.465	0.56	20,466,177,001.95	72,522,897,885.14

Similar Coins