×
Dogecoin Dogecoin (DOGE)
0.00206464 USD (-0.23%)
0.00000052 BTC

Share Watch
1 hour
0.02%
24 hours
-0.23%
7 days
9.15%
Market Cap
$244,348,000 USD
Volume (24h)
$20,059,100 USD
Circulating Supply
118,349,000,000 DOGE
Total Supply
118,349,000,000 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 Feb 20, 2019 $0.00206524 $0.00208071 $0.00204406 $0.00207552 $26,516,420
2 Feb 19, 2019 $0.00211556 $0.00213698 $0.00205572 $0.00207071 $27,148,112
3 Feb 18, 2019 $0.00199256 $0.00212448 $0.00199252 $0.00206795 $19,356,772
4 Feb 17, 2019 $0.00192337 $0.00199242 $0.00191599 $0.00198652 $14,256,918
5 Feb 16, 2019 $0.00190675 $0.00192855 $0.00189478 $0.00192457 $14,813,130
6 Feb 15, 2019 $0.00189616 $0.00191519 $0.00188825 $0.00190591 $16,773,795
7 Feb 14, 2019 $0.00189111 $0.00190509 $0.00188555 $0.00189612 $15,600,523
8 Feb 13, 2019 $0.00189381 $0.00191510 $0.00188528 $0.00188924 $16,476,240
9 Feb 12, 2019 $0.00190444 $0.00191585 $0.00187283 $0.00189047 $15,387,852
10 Feb 11, 2019 $0.00194620 $0.00194620 $0.00190124 $0.00190960 $15,920,562
11 Feb 10, 2019 $0.00195125 $0.00195281 $0.00191211 $0.00193898 $14,465,465
12 Feb 09, 2019 $0.00195244 $0.00199663 $0.00192300 $0.00194365 $17,979,882
13 Feb 08, 2019 $0.00184735 $0.00195622 $0.00183803 $0.00194156 $14,164,580
14 Feb 07, 2019 $0.00186885 $0.00189013 $0.00183886 $0.00184881 $15,154,494
15 Feb 06, 2019 $0.00188626 $0.00190248 $0.00183686 $0.00185329 $14,060,825
16 Feb 05, 2019 $0.00189906 $0.00191312 $0.00187997 $0.00188842 $13,080,869
17 Feb 04, 2019 $0.00190386 $0.00192549 $0.00187727 $0.00189694 $15,240,188
18 Feb 03, 2019 $0.00193157 $0.00195721 $0.00189000 $0.00189955 $13,335,934
19 Feb 02, 2019 $0.00191429 $0.00195504 $0.00189728 $0.00192290 $17,392,240
20 Feb 01, 2019 $0.00192569 $0.00192756 $0.00189198 $0.00192496 $13,708,711
21 Jan 31, 2019 $0.00196318 $0.00199735 $0.00191285 $0.00192940 $11,899,250
22 Jan 30, 2019 $0.00192504 $0.00196845 $0.00191488 $0.00196733 $14,650,535
23 Jan 29, 2019 $0.00193991 $0.00197188 $0.00191372 $0.00192477 $16,386,427
24 Jan 28, 2019 $0.00202780 $0.00202895 $0.00192854 $0.00195042 $15,968,915
25 Jan 27, 2019 $0.00208162 $0.00209509 $0.00200932 $0.00202735 $15,690,801
26 Jan 26, 2019 $0.00209391 $0.00215168 $0.00204128 $0.00208050 $15,770,630
27 Jan 25, 2019 $0.00205941 $0.00238096 $0.00202864 $0.00210692 $16,158,810
28 Jan 24, 2019 $0.00204402 $0.00207239 $0.00201467 $0.00205938 $15,589,100
29 Jan 23, 2019 $0.00205482 $0.00206748 $0.00202229 $0.00204322 $17,888,102
30 Jan 22, 2019 $0.00209913 $0.00211580 $0.00203280 $0.00206315 $17,977,462

* All Date/Time are in UTC time.