DOGE1 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 | $0.34738605 | $0.35767047 | $0.34235028 | $0.34955986 | $550.84 |
| 2026-09-24 | $0.37703294 | $0.37842701 | $0.3442921 | $0.34736843 | $1,968.96 |
| 2026-09-23 | $0.38605243 | $0.39043017 | $0.37364657 | $0.37700234 | $119.87 |
| 2026-09-22 | $0.39304776 | $0.39318963 | $0.38085645 | $0.3862383 | $434.00 |
| 2026-09-21 | $0.44517354 | $0.46292937 | $0.37997952 | $0.39335842 | $6,785.92 |
| 2026-09-20 | $0.4519389 | $0.45211601 | $0.43661319 | $0.44452881 | $325.19 |
| 2026-09-19 | $0.4462938 | $0.4624483 | $0.4454724 | $0.45260863 | $1,000.37 |
| 2026-09-18 | $0.42746459 | $0.45273303 | $0.42609337 | $0.44629138 | $917.43 |
| 2026-09-17 | $0.51031318 | $0.51760705 | $0.42576949 | $0.42778679 | $5,212.82 |
| 2026-09-16 | $0.48423706 | $0.51083499 | $0.4727354 | $0.51070353 | $2,517.56 |
| 2026-09-15 | $0.54340837 | $0.54673908 | $0.48033208 | $0.48470835 | $1,837.73 |
| 2026-09-14 | $0.7142038 | $0.71670713 | $0.54395084 | $0.54395084 | $9,307.78 |
| 2026-09-13 | $0.68598222 | $0.72397052 | $0.65679149 | $0.71395431 | $3,496.82 |
| 2026-09-12 | $0.58595762 | $0.68848128 | $0.58335916 | $0.68608473 | $5,835.16 |
| 2026-09-11 | $0.55177558 | $0.60386704 | $0.55010874 | $0.58610301 | $1,681.38 |
| 2026-09-10 | $0.58815923 | $0.59183119 | $0.54287144 | $0.55558447 | $2,095.91 |
| 2026-09-09 | $0.6342214 | $0.6462777 | $0.57306505 | $0.58634855 | $3,257.51 |
| 2026-09-08 | $0.59486208 | $0.63792654 | $0.58631535 | $0.63382334 | $2,904.65 |
| 2026-09-07 | $0.61646603 | $0.62541308 | $0.59190098 | $0.59524045 | $1,610.93 |
| 2026-09-06 | $0.69419894 | $0.71125354 | $0.53038879 | $0.61672099 | $15,599.42 |
| 2026-09-05 | $0.70739031 | $0.72066241 | $0.66943484 | $0.69453046 | $7,743.14 |
| 2026-09-04 | $0.77995015 | $0.78052092 | $0.70595026 | $0.70714929 | $7,513.04 |
| 2026-09-03 | $0.69300754 | $0.79964836 | $0.68850594 | $0.7800837 | $9,145.58 |
| 2026-09-02 | $0.751833 | $0.75249793 | $0.69012051 | $0.69205225 | $1,167.55 |
| 2026-09-01 | $0.6542481 | $0.75345494 | $0.61918393 | $0.7518649 | $46,924.03 |
| 2026-08-31 | $0.64868554 | $0.86082505 | $0.620909 | $0.65430055 | $17,939.09 |
| 2026-08-30 | $0.6699565 | $0.68993086 | $0.64854744 | $0.6527457 | $1,186.58 |
| 2026-08-29 | $0.63461736 | $0.67055625 | $0.62432339 | $0.67014645 | $2,168.27 |
| 2026-08-28 | $0.65585417 | $0.66555413 | $0.62653186 | $0.63450333 | $2,885.56 |
| 2026-08-27 | $0.72036414 | $0.73335352 | $0.65566078 | $0.6558275 | $4,478.21 |