Dogecoin Dogecoin (DOGE)
0.00281461 USD (1.4%)
0.00000050 BTC

Share Watch
1 hour
-0.26%
24 hours
1.4%
7 days
0.62%
Market Cap
$335,493,000 USD
Volume (24h)
$39,004,100 USD
Circulating Supply
119,197,000,000 DOGE
Total Supply
119,197,000,000 DOGE
Max Supply
--
DOGE
USD

DogecoinDogecoin (DOGE) 30 Days Historical Price Data

Dogecoin Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $0.00275783 $0.00282214 $0.00272677 $0.00280441 $36,916,804
2 Apr 21, 2019 $0.00290010 $0.00290571 $0.00272516 $0.00275381 $35,540,464
3 Apr 20, 2019 $0.00289382 $0.00290191 $0.00286394 $0.00289465 $35,844,548
4 Apr 19, 2019 $0.00294354 $0.00294419 $0.00287863 $0.00289413 $36,036,872
5 Apr 18, 2019 $0.00281116 $0.00295551 $0.00280780 $0.00294236 $31,662,318
6 Apr 17, 2019 $0.00283777 $0.00285991 $0.00278223 $0.00280872 $32,448,362
7 Apr 16, 2019 $0.00278535 $0.00285627 $0.00273776 $0.00284270 $36,431,244
8 Apr 15, 2019 $0.00288217 $0.00291393 $0.00276632 $0.00279366 $31,007,904
9 Apr 14, 2019 $0.00287204 $0.00289971 $0.00283904 $0.00288587 $34,860,880
10 Apr 13, 2019 $0.00285211 $0.00290503 $0.00282428 $0.00287846 $42,590,992
11 Apr 12, 2019 $0.00279327 $0.00286649 $0.00272963 $0.00285962 $45,954,740
12 Apr 11, 2019 $0.00302376 $0.00303044 $0.00274273 $0.00279367 $50,474,180
13 Apr 10, 2019 $0.00288239 $0.00307676 $0.00287526 $0.00301382 $53,070,240
14 Apr 09, 2019 $0.00304424 $0.00305506 $0.00281208 $0.00289439 $61,860,012
15 Apr 08, 2019 $0.00343673 $0.00343673 $0.00301793 $0.00303292 $50,603,340
16 Apr 07, 2019 $0.00344021 $0.00351049 $0.00328304 $0.00341841 $46,119,068
17 Apr 06, 2019 $0.00357996 $0.00357996 $0.00341701 $0.00342412 $62,430,344
18 Apr 05, 2019 $0.00368273 $0.00373825 $0.00342014 $0.00354488 $164,977,536
19 Apr 04, 2019 $0.00318186 $0.00406929 $0.00314468 $0.00371067 $89,492,624
20 Apr 03, 2019 $0.00277121 $0.00365031 $0.00277096 $0.00309532 $60,700,996
21 Apr 02, 2019 $0.00245879 $0.00285962 $0.00239614 $0.00285962 $49,171,520
22 Apr 01, 2019 $0.00208156 $0.00251550 $0.00207818 $0.00245707 $18,754,506
23 Mar 31, 2019 $0.00208068 $0.00210034 $0.00207071 $0.00208279 $19,127,924
24 Mar 30, 2019 $0.00209110 $0.00214419 $0.00206664 $0.00208121 $19,350,388
25 Mar 29, 2019 $0.00207255 $0.00209630 $0.00205893 $0.00208866 $20,464,952
26 Mar 28, 2019 $0.00208396 $0.00209032 $0.00206592 $0.00206592 $20,322,958
27 Mar 27, 2019 $0.00204952 $0.00208527 $0.00204267 $0.00208393 $23,312,318
28 Mar 26, 2019 $0.00204063 $0.00205947 $0.00202494 $0.00205201 $19,123,462
29 Mar 25, 2019 $0.00205764 $0.00206506 $0.00202422 $0.00203882 $17,343,406
30 Mar 24, 2019 $0.00206195 $0.00209247 $0.00202990 $0.00205436 $16,540,932

* All Date/Time are in UTC time.