DOGEUSD

Dogecoin Historical Data - DOGEUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Dogecoin DOGEUSD Crypto 40,482,160,438 Scrypt
  Price Change Price Change % Current Price Bid Price Offer
0.0698 29.41% 0.307 0.3069 0.307
Open Price High Price Low Price Prev. Close 52 Week Range
0.2391 0.3353 0.2326 0.2373 0.0024 - 0.750
Exchange Last Trade Size Trade Price Currency
GDAX 00:41:49 797.10 0.307 USD
Price x Volume Volume Base Symbol Related Pairs
729,618,519.41 2,485,384,905.95 DOGE DOGEEUR DOGEGBP DOGEBTC

DOGEUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.25330.33260.150649,757,912.550.053721.20%
1 Month0.19790.33260.150509,696,043.950.109155.13%
3 Months0.20090.35190.150478,954,094.040.106152.81%
6 Months0.272520.7500.033373,146,376.010.0344812.65%
1 Year0.0026690.7500.0024364,415,972.160.30433111,402.44%
3 Years0.0041663.310.001323,950,953.020.3028347,269.21%
5 Years0.0002193.310.0001952,335,759,782.430.306781140,319.89%

DOGEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Oct 2021 0.2381 -0.0165 -6.48% 0.2551 0.2636 0.220 1,172,834,756.00
27 Oct 2021 0.2546 -0.0095 -3.60% 0.2671 0.2743 0.252 567,174,823.00
26 Oct 2021 0.2641 -0.0126 -4.55% 0.2732 0.2806 0.2578 700,387,927.00
25 Oct 2021 0.2767 0.0272 10.90% 0.2506 0.2846 0.2458 1,033,495,033.00
24 Oct 2021 0.2495 0.0048 1.96% 0.2439 0.2538 0.2405 264,549,584.00
23 Oct 2021 0.2447 0.0015 0.62% 0.242521 0.2534 0.2349 398,737,660.00
22 Oct 2021 0.2432 -0.0113 -4.44% 0.2533 0.2585 0.150 411,125,602.00
21 Oct 2021 0.2545 0.0088 3.58% 0.2443 0.262 0.242 441,339,491.00
20 Oct 2021 0.2457 -0.0004 -0.16% 0.24655 0.255 0.240 1,007,734,120.00
19 Oct 2021 0.2461 0.0091 3.84% 0.2381 0.2728 0.2369 858,971,720.00
18 Oct 2021 0.237 -0.001 -0.42% 0.2366 0.242 0.226 278,159,698.00
17 Oct 2021 0.238 0.0035 1.49% 0.2345 0.2455 0.2343 299,147,338.00
16 Oct 2021 0.2345 0.0018 0.77% 0.2315 0.2435 0.2243 408,471,933.00
15 Oct 2021 0.2327 0.0001 0.04% 0.2329 0.2404 0.2312 288,181,919.00
14 Oct 2021 0.2326 0.0067 2.97% 0.2251 0.2342 0.2206 266,209,520.00
13 Oct 2021 0.2259 -0.0046 -2.00% 0.2305 0.2318 0.216 272,413,125.00
12 Oct 2021 0.2305 0.0022 0.96% 0.227 0.2394 0.2249 289,322,579.00
11 Oct 2021 0.2283 -0.0187 -7.57% 0.2459 0.2486 0.2262 240,754,765.00
10 Oct 2021 0.247 0.0042 1.73% 0.2424 0.2526 0.241 266,287,316.00
09 Oct 2021 0.2428 -0.0003 -0.12% 0.2439 0.2548 0.2415 401,725,837.00
08 Oct 2021 0.2431 -0.009 -3.57% 0.2517 0.2568 0.2357 681,803,331.00
07 Oct 2021 0.2521 0.0009 0.36% 0.2504 0.2718 0.2423 908,652,491.00
06 Oct 2021 0.2512 0.0094 3.89% 0.2401 0.2687 0.2327 951,019,140.00
05 Oct 2021 0.2418 0.020 9.02% 0.2212 0.2491 0.2126 912,007,165.00
04 Oct 2021 0.2218 0.0033 1.51% 0.2201 0.2266 0.2157 230,730,837.00
03 Oct 2021 0.2185 -0.0043 -1.93% 0.2229 0.2253 0.2152 249,371,862.00
02 Oct 2021 0.2228 0.0183 8.95% 0.2045 0.2255 0.2018 303,084,999.00
01 Oct 2021 0.2045 0.0063 3.18% 0.1979 0.2059 0.1976 167,794,644.00
30 Sep 2021 0.1982 0.0016 0.81% 0.1969 0.2043 0.1948 205,228,583.00
29 Sep 2021 0.1966 -0.004 -1.99% 0.2004 0.2026 0.1963 193,472,791.00
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.

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

P: V: D:20211028 13:41:59