DOGE Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.09574161 | $0.09958185 | $0.09466838 | $0.09899681 | $1.05B |
| 2026-09-24 | $0.09270505 | $0.09683636 | $0.09180505 | $0.09571924 | $1.01B |
| 2026-09-23 | $0.10033368 | $0.10418636 | $0.09173031 | $0.09270558 | $1.80B |
| 2026-09-22 | $0.09980161 | $0.10506124 | $0.09757705 | $0.10036947 | $2.26B |
| 2026-09-21 | $0.08740445 | $0.101616 | $0.08740445 | $0.099617 | $2.72B |
| 2026-09-20 | $0.08770283 | $0.08780883 | $0.08457556 | $0.08731572 | $726.81M |
| 2026-09-19 | $0.08745484 | $0.09098332 | $0.08658863 | $0.08774572 | $916.79M |
| 2026-09-18 | $0.08171069 | $0.08855959 | $0.08139652 | $0.08745168 | $1.12B |
| 2026-09-17 | $0.08091268 | $0.08238689 | $0.08057014 | $0.08179657 | $469.57M |
| 2026-09-16 | $0.08004527 | $0.08100391 | $0.078458 | $0.08095605 | $615.00M |
| 2026-09-15 | $0.08363333 | $0.08391179 | $0.07901728 | $0.08011275 | $732.29M |
| 2026-09-14 | $0.082414 | $0.085929 | $0.08218084 | $0.08365212 | $551.54M |
| 2026-09-13 | $0.08483326 | $0.08513458 | $0.08229632 | $0.08243968 | $332.12M |
| 2026-09-12 | $0.0843 | $0.08529105 | $0.08415074 | $0.08487616 | $282.97M |
| 2026-09-11 | $0.082919 | $0.08770938 | $0.08273492 | $0.08430237 | $743.00M |
| 2026-09-10 | $0.08612763 | $0.08615068 | $0.08287 | $0.08296742 | $702.64M |
| 2026-09-09 | $0.09011932 | $0.09147342 | $0.08555015 | $0.08617094 | $796.31M |
| 2026-09-08 | $0.09052247 | $0.09148019 | $0.08820619 | $0.08999842 | $821.28M |
| 2026-09-07 | $0.09083663 | $0.09170647 | $0.08888463 | $0.09062721 | $746.43M |
| 2026-09-06 | $0.08970338 | $0.09184903 | $0.08836273 | $0.09082479 | $854.74M |
| 2026-09-05 | $0.08473342 | $0.0937124 | $0.08450711 | $0.08962911 | $1.13B |
| 2026-09-04 | $0.08778274 | $0.08806026 | $0.08397116 | $0.08479242 | $782.48M |
| 2026-09-03 | $0.08174362 | $0.08979795 | $0.08126196 | $0.08776853 | $972.07M |
| 2026-09-02 | $0.08167409 | $0.08201913 | $0.08027472 | $0.08162527 | $516.76M |
| 2026-09-01 | $0.082797 | $0.08388613 | $0.08099393 | $0.08169088 | $492.58M |
| 2026-08-31 | $0.081934 | $0.08376589 | $0.08154656 | $0.08282205 | $434.06M |
| 2026-08-30 | $0.08525679 | $0.08643956 | $0.08129753 | $0.08197128 | $509.86M |
| 2026-08-29 | $0.08522758 | $0.08559209 | $0.08425912 | $0.08526595 | $270.81M |
| 2026-08-28 | $0.08908253 | $0.09003584 | $0.08392735 | $0.08521313 | $656.78M |
| 2026-08-27 | $0.08753989 | $0.08988295 | $0.08630358 | $0.08912921 | $661.57M |