Market Cap:

Dogecoin Dogecoin (DOGE)

0.002115 USD (0.67%)
0.00000059 BTC (-1.36%)

Buy

Crypto-Backed Loan

Market Cap
248,128,053 USD
69,415 BTC
Volume (24h)
18,192,532 USD
5,089 BTC
Circulating Supply
117,334,647,913 DOGE

Historical data for Dogecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 09, 2018 0.002113 0.002144 0.002089 0.002102 16,961,970 246,649,040
Dec 08, 2018 0.002096 0.002157 0.002068 0.002120 18,741,868 248,738,484
Dec 07, 2018 0.002104 0.002139 0.002031 0.002104 27,761,895 246,818,848
Dec 06, 2018 0.002178 0.002227 0.002097 0.002097 24,766,152 245,980,363
Dec 05, 2018 0.002194 0.002258 0.002143 0.002180 20,634,689 255,697,625
Dec 04, 2018 0.002370 0.002379 0.002171 0.002196 17,851,389 257,494,595
Dec 03, 2018 0.002247 0.002386 0.002144 0.002371 12,481,724 278,040,470
Dec 02, 2018 0.002252 0.002271 0.002216 0.002246 9,346,514 263,285,351
Dec 01, 2018 0.002175 0.002279 0.002155 0.002250 9,596,327 263,750,542
Nov 30, 2018 0.002240 0.002255 0.002130 0.002165 11,289,729 253,728,206
Nov 29, 2018 0.002251 0.002277 0.002186 0.002241 12,848,617 262,631,886
Nov 28, 2018 0.002089 0.002302 0.002083 0.002246 14,675,800 263,216,105
Nov 27, 2018 0.002095 0.002106 0.002006 0.002087 11,737,900 244,511,715
Nov 26, 2018 0.002218 0.002254 0.002040 0.002099 11,991,200 245,848,748
Nov 25, 2018 0.002230 0.002262 0.002073 0.002220 11,793,900 260,041,720
Nov 24, 2018 0.002364 0.002390 0.002194 0.002224 11,318,100 260,499,268
Nov 23, 2018 0.002408 0.002419 0.002290 0.002361 11,322,000 276,466,211
Nov 22, 2018 0.002454 0.002481 0.002344 0.002412 13,264,200 282,441,634
Nov 21, 2018 0.002266 0.002505 0.002174 0.002448 28,366,700 286,620,432
Nov 20, 2018 0.002414 0.002437 0.002184 0.002254 20,588,800 263,932,882
Nov 19, 2018 0.002641 0.002717 0.002415 0.002418 16,481,100 283,005,651
Nov 18, 2018 0.002597 0.002645 0.002575 0.002643 11,556,400 309,369,879
Nov 17, 2018 0.002746 0.002771 0.002563 0.002595 18,533,300 303,689,776
Nov 16, 2018 0.002803 0.002819 0.002667 0.002746 24,758,900 321,325,361
Nov 15, 2018 0.002703 0.002816 0.002511 0.002800 22,776,600 327,645,999
Nov 14, 2018 0.002947 0.002954 0.002612 0.002695 15,358,000 315,331,726
Nov 13, 2018 0.003066 0.003087 0.002943 0.002945 7,309,800 344,531,571
Nov 12, 2018 0.003164 0.003173 0.003039 0.003064 10,401,200 358,414,070
Nov 11, 2018 0.003278 0.003286 0.003142 0.003162 8,201,330 369,745,370
Nov 10, 2018 0.003135 0.003347 0.003092 0.003285 15,996,900 384,068,861
* Earliest data in range (UTC time)
** Latest data in range (UTC time)