- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Dogeswap (DOGES) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/2/24 | 4.859 | 5.115 | 4.858 | 4.868 | 0 | 97,364.69 |
| 5/1/24 | 5.08 | 5.127 | 4.856 | 4.859 | 0 | 97,182.3 |
| 4/30/24 | 5.324 | 5.354 | 5.017 | 5.08 | 0 | 101,593.36 |
| 4/29/24 | 5.341 | 5.39 | 5.322 | 5.324 | 0 | 106,486.2 |
| 4/28/24 | 5.338 | 5.356 | 5.334 | 5.341 | 0 | 106,813.7 |
| 4/27/24 | 5.449 | 5.539 | 5.263 | 5.338 | 0 | 106,753.5 |
| 4/26/24 | 5.486 | 5.549 | 5.401 | 5.449 | 0 | 108,986.1 |
| 4/25/24 | 5.467 | 5.49 | 5.463 | 5.486 | 0 | 109,711.29 |
| 4/24/24 | 3.252 | 5.58 | 3.252 | 5.467 | 0 | 109,336.27 |
| 4/23/24 | 4.492 | 4.567 | 3.252 | 3.252 | 0 | 65,044.52 |
| 4/22/24 | 4.485 | 4.493 | 4.482 | 4.492 | 0 | 89,842.01 |
| 4/21/24 | 4.437 | 4.552 | 4.434 | 4.485 | 0 | 89,697.89 |
| 4/20/24 | 4.481 | 4.481 | 4.435 | 4.437 | 0 | 88,732.89 |
| 4/19/24 | 4.353 | 4.483 | 4.326 | 4.481 | 0 | 89,614.91 |
| 4/18/24 | 4.332 | 4.42 | 3.364 | 4.353 | 0 | 87,057 |
| 4/17/24 | 4.505 | 4.529 | 4.28 | 4.332 | 0 | 86,641.22 |
| 4/16/24 | 4.573 | 4.581 | 4.502 | 4.505 | 0 | 90,096.2 |
| 4/15/24 | 4.405 | 4.583 | 4.404 | 4.573 | 0 | 91,465.43 |
| 4/14/24 | 4.485 | 4.503 | 4.378 | 4.405 | 0 | 88,106.29 |
| 4/13/24 | 4.701 | 4.762 | 4.274 | 4.485 | 0 | 89,709.18 |
| 4/12/24 | 4.813 | 4.902 | 4.626 | 4.701 | 0 | 94,022.66 |
| 4/11/24 | 4.816 | 4.818 | 4.807 | 4.813 | 0 | 96,260.89 |
| 4/10/24 | 4.792 | 4.82 | 4.79 | 4.816 | 0 | 96,317.74 |
| 4/9/24 | 4.899 | 4.9 | 4.681 | 4.792 | 0 | 95,848.51 |
| 4/8/24 | 4.411 | 5.084 | 4.4 | 4.899 | 0 | 97,972.33 |
| 4/7/24 | 4.513 | 4.748 | 4.384 | 4.411 | 0 | 88,215.34 |
| 4/6/24 | 4.439 | 4.542 | 4.438 | 4.513 | 0 | 90,258.49 |
| 4/5/24 | 4.793 | 4.795 | 4.303 | 4.439 | 0 | 88,779.25 |
| 4/4/24 | 4.444 | 4.796 | 4.405 | 4.793 | 0 | 95,867.24 |
| 4/3/24 | 5.166 | 5.329 | 4.443 | 4.444 | 0 | 88,875.11 |
| 4/2/24 | 5.461 | 5.467 | 5.166 | 5.166 | 0 | 103,323.98 |
| 4/1/24 | 4.159 | 5.465 | 4.119 | 5.461 | 0 | 109,223.41 |
| 3/31/24 | 4.298 | 4.299 | 4.153 | 4.159 | 0 | 83,172.14 |
| 3/30/24 | 4.333 | 4.499 | 4.284 | 4.298 | 0 | 85,962.08 |
| 3/29/24 | 4.319 | 4.35 | 4.299 | 4.333 | 0 | 86,668.35 |
| 3/28/24 | 4.354 | 4.359 | 4.3 | 4.319 | 0 | 86,383.15 |
| 3/27/24 | 4.349 | 4.369 | 4.348 | 4.354 | 0 | 87,078.18 |
| 3/26/24 | 4.398 | 4.407 | 4.349 | 4.349 | 0 | 86,977.15 |
| 3/25/24 | 4.269 | 4.408 | 4.269 | 4.398 | 0 | 87,950.09 |
| 3/24/24 | 4.274 | 4.292 | 4.264 | 4.269 | 0 | 85,380.45 |
| 3/23/24 | 4.307 | 4.311 | 4.265 | 4.274 | 0 | 85,488.01 |
| 3/22/24 | 4.336 | 4.343 | 4.301 | 4.307 | 0 | 86,138.72 |
| 3/21/24 | 4.305 | 4.367 | 4.301 | 4.336 | 0 | 86,716.45 |
| 3/20/24 | 4.308 | 4.322 | 4.294 | 4.305 | 0 | 86,104.9 |
| 3/19/24 | 4.379 | 4.383 | 4.283 | 4.308 | 0 | 86,154.86 |
| 3/18/24 | 4.278 | 4.453 | 4.27 | 4.379 | 0 | 87,578.44 |
| 3/17/24 | 4.407 | 4.434 | 4.316 | 4.316 | 0 | 86,310.61 |
| 3/16/24 | 4.291 | 4.536 | 4.289 | 4.407 | 0 | 88,132.29 |
| 3/15/24 | 4.702 | 4.714 | 4.281 | 4.291 | 0 | 85,812.85 |
| 3/14/24 | 4.73 | 4.733 | 4.691 | 4.702 | 0 | 94,042.26 |
| 3/13/24 | 4.596 | 4.76 | 4.53 | 4.73 | 0 | 94,601.51 |
| 3/12/24 | 4.522 | 4.596 | 4.52 | 4.596 | 0 | 91,916.63 |
| 3/11/24 | 4.297 | 4.694 | 4.274 | 4.522 | 0 | 90,443.58 |
| 3/10/24 | 4.326 | 4.401 | 4.278 | 4.297 | 0 | 85,949.76 |
| 3/9/24 | 4.269 | 4.326 | 4.237 | 4.326 | 0 | 86,510.71 |
| 3/8/24 | 4.301 | 4.32 | 4.242 | 4.269 | 0 | 85,385.06 |
| 3/7/24 | 4.303 | 4.354 | 4.253 | 4.301 | 0 | 86,019.68 |
| 3/6/24 | 4.243 | 4.416 | 4.214 | 4.303 | 0 | 86,059.13 |
| 3/5/24 | 4.242 | 4.419 | 4.225 | 4.243 | 0 | 84,854.69 |
| 3/4/24 | 4.001 | 4.34 | 3.996 | 4.242 | 0 | 84,836.43 |
| 3/3/24 | 3.899 | 4.056 | 3.894 | 4.001 | 0 | 80,023.11 |
| 3/2/24 | 3.864 | 3.976 | 3.82 | 3.899 | 0 | 77,974.38 |
| 3/1/24 | 3.781 | 4.009 | 3.759 | 3.864 | 0 | 77,284.63 |
| 2/29/24 | 3.856 | 3.983 | 3.779 | 3.781 | 0 | 75,625.72 |
| 2/28/24 | 3.663 | 3.867 | 3.587 | 3.856 | 0 | 77,120.79 |
| 2/27/24 | 3.28 | 3.69 | 3.276 | 3.663 | 0 | 73,253.48 |
| 2/26/24 | 3.287 | 3.292 | 3.272 | 3.28 | 0 | 65,590.44 |
| 2/25/24 | 3.263 | 3.326 | 3.231 | 3.287 | 0 | 65,737.56 |
| 2/24/24 | 3.259 | 3.32 | 3.183 | 3.263 | 0 | 65,250.52 |
| 2/23/24 | 3.267 | 3.333 | 3.194 | 3.259 | 0 | 65,170.32 |
| 2/22/24 | 3.266 | 3.292 | 3.23 | 3.268 | 0 | 65,351.25 |
| 2/21/24 | 2.808 | 3.296 | 2.8 | 3.266 | 0 | 65,315.9 |
| 2/20/24 | 2.863 | 2.864 | 2.808 | 2.808 | 0 | 56,160.42 |
| 2/19/24 | 3.017 | 3.032 | 2.861 | 2.863 | 0 | 57,264.93 |
| 2/18/24 | 3.043 | 3.049 | 3.013 | 3.017 | 0 | 60,331.85 |
| 2/17/24 | 3.103 | 3.104 | 3.037 | 3.043 | 0 | 60,869.62 |
| 2/16/24 | 2.887 | 3.107 | 2.792 | 3.103 | 0 | 62,064.49 |
| 2/15/24 | 2.859 | 2.969 | 2.795 | 2.887 | 0 | 57,734.22 |
| 2/14/24 | 3.084 | 3.122 | 2.794 | 2.859 | 0 | 57,181.36 |
| 2/13/24 | 3.111 | 3.132 | 3.083 | 3.084 | 0 | 61,687.41 |
| 2/12/24 | 3.026 | 3.206 | 3.021 | 3.111 | 0 | 62,211.52 |
| 2/11/24 | 2.981 | 3.084 | 2.975 | 3.026 | 0 | 60,524.62 |
| 2/10/24 | 3.008 | 3.01 | 2.967 | 2.981 | 0 | 59,617.69 |
| 2/9/24 | 2.892 | 3.008 | 2.891 | 3.008 | 0 | 60,152.42 |
| 2/8/24 | 2.817 | 2.997 | 2.77 | 2.892 | 0 | 57,836.81 |
| 2/7/24 | 2.744 | 2.821 | 2.73 | 2.817 | 0 | 56,344.95 |
| 2/6/24 | 2.773 | 2.785 | 2.733 | 2.744 | 0 | 54,883.33 |
| 2/5/24 | 2.74 | 2.787 | 2.735 | 2.773 | 0 | 55,463.43 |
| 2/4/24 | 2.743 | 2.789 | 2.734 | 2.74 | 0 | 54,802.29 |
| 2/3/24 | 3.368 | 3.379 | 2.734 | 2.743 | 0 | 54,854.61 |
