DOGEUSD

Dogecoin Historical Data - DOGEUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEUSD Crypto 9,379,823,036 Scrypt
  Price Change Price Change % Current Price Bid Price Offer
0.00168 2.43% 0.07069 0.0707 0.07072
Open Price High Price Low Price Prev. Close 52 Week Range
0.06887 0.07151 0.06659 0.06901 0.030 - 0.3519
Exchange Last Trade Size Trade Price Currency
GDAX 02:46:36 65,851.10 0.07069 USD
Price x Volume Volume Base Symbol Related Pairs
14,542,295.84 209,351,568.18 DOGE DOGEEUR DOGEGBP DOGEBTC

DOGEUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.066430.074270.06511257,093,821.560.004266.41%
1 Month0.05980.076990.05766267,455,846.860.0108918.21%
3 Months0.09030.09090.030309,221,430.70-0.01961-21.72%
6 Months0.1590.18010.030319,953,397.24-0.08831-55.54%
1 Year0.257240.35190.030379,783,368.63-0.18655-72.52%
3 Years0.0028440.7500.001262,014,979.370.0678462,385.58%
5 Years0.0018973.310.0006261,824,024,167.190.0687933,627.33%

DOGEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
10 Aug 2022 0.06902 -0.00115 -1.64% 0.07013 0.07427 0.06781 643,874,047.00
09 Aug 2022 0.07017 0.00121 1.75% 0.06891 0.07257 0.06884 267,073,640.00
08 Aug 2022 0.06896 0.00028 0.41% 0.0686 0.07003 0.06738 123,507,805.00
07 Aug 2022 0.06868 -0.00079 -1.14% 0.070 0.07131 0.06841 183,525,876.00
06 Aug 2022 0.06947 0.00195 2.89% 0.06734 0.07031 0.06718 235,659,293.00
05 Aug 2022 0.06752 0.00137 2.07% 0.06615 0.06764 0.06573 160,973,898.00
04 Aug 2022 0.06615 -0.00094 -1.40% 0.06643 0.06845 0.06511 185,042,189.00
03 Aug 2022 0.06709 -0.00121 -1.77% 0.06844 0.06914 0.06548 205,067,532.00
02 Aug 2022 0.0683 -0.00004 -0.06% 0.06815 0.07133 0.0668 300,672,764.00
01 Aug 2022 0.06834 -0.0012 -1.73% 0.06928 0.07211 0.06782 237,680,770.00
31 Jul 2022 0.06954 0.00006 0.09% 0.06894 0.0746 0.06792 444,030,677.00
30 Jul 2022 0.06948 0.00039 0.56% 0.06923 0.07242 0.0669 395,948,717.00
29 Jul 2022 0.06909 0.00223 3.34% 0.06698 0.07088 0.06529 427,213,185.00
28 Jul 2022 0.06686 0.00441 7.06% 0.06244 0.06706 0.06178 228,146,508.00
27 Jul 2022 0.06245 0.00006 0.10% 0.062 0.06254 0.06008 184,432,629.00
26 Jul 2022 0.06239 -0.00533 -7.87% 0.06759 0.06803 0.06239 230,387,240.00
25 Jul 2022 0.06772 -0.0004 -0.59% 0.06845 0.06894 0.06723 131,856,818.00
24 Jul 2022 0.06812 0.00069 1.02% 0.06744 0.06952 0.06596 149,499,753.00
23 Jul 2022 0.06743 -0.00244 -3.49% 0.06992 0.07144 0.06671 200,080,855.00
22 Jul 2022 0.06987 -0.00069 -0.98% 0.07034 0.07094 0.06692 226,872,505.00
21 Jul 2022 0.07056 0.00168 2.44% 0.06908 0.07699 0.06767 605,748,903.00
20 Jul 2022 0.06888 0.00147 2.18% 0.06696 0.0703 0.06538 287,833,842.00
19 Jul 2022 0.06741 0.00408 6.44% 0.06307 0.06895 0.06297 365,351,244.00
18 Jul 2022 0.06333 -0.00106 -1.65% 0.06439 0.06549 0.0632 159,178,673.00
17 Jul 2022 0.06439 0.00128 2.03% 0.06284 0.06481 0.06171 182,097,453.00
16 Jul 2022 0.06311 0.00061 0.98% 0.06232 0.06442 0.06157 235,499,519.00
15 Jul 2022 0.0625 0.00061 0.99% 0.06208 0.06278 0.05944 210,218,175.00
14 Jul 2022 0.06189 0.001543 2.56% 0.0598 0.0623 0.05766 281,289,187.00
13 Jul 2022 0.060347 -0.001443 -2.34% 0.06135 0.06304 0.05983 155,593,408.00
12 Jul 2022 0.06179 -0.00547 -8.13% 0.06707 0.06718 0.06112 220,420,358.00
11 Jul 2022 0.06726 -0.00218 -3.14% 0.06939 0.06943 0.06619 176,664,404.00
10 Jul 2022 0.06944 -0.00028 -0.40% 0.06925 0.07014 0.06879 102,029,009.00
Your Recent History
COIN
DOGEUSD
Dogecoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220810 16:46:52