PULSEDOGE Historical USD Price
Daily close · Oct 23, 2024 → Dec 4, 2025Daily price history
Nov 1, 2025 → Dec 4, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-04 | $0.00015892 | $0.00015973 | $0.000153 | $0.00015496 | $4.65 |
| 2025-12-03 | $0.00015083 | $0.0001589 | $0.00015052 | $0.0001589 | $4.77 |
| 2025-12-02 | $0.00014226 | $0.00015233 | $0.00014135 | $0.00015079 | $4.52 |
| 2025-12-01 | $0.0001503 | $0.0001503 | $0.00013834 | $0.00014217 | $4.27 |
| 2025-11-30 | $0.00015037 | $0.00015483 | $0.00014986 | $0.00015046 | $4.51 |
| 2025-11-29 | $0.00015276 | $0.000153 | $0.00014976 | $0.00015035 | $4.51 |
| 2025-11-28 | $0.00015412 | $0.00015568 | $0.00015101 | $0.00015276 | $4.58 |
| 2025-11-27 | $0.00015342 | $0.00015548 | $0.00015231 | $0.00015407 | $4.62 |
| 2025-11-26 | $0.00014854 | $0.00015444 | $0.00014677 | $0.00015337 | $4.60 |
| 2025-11-25 | $0.00014846 | $0.00014928 | $0.00014434 | $0.00014859 | $4.46 |
| 2025-11-24 | $0.0001449 | $0.0001508 | $0.00014334 | $0.0001487 | $4.46 |
| 2025-11-23 | $0.00014383 | $0.00014719 | $0.00014361 | $0.00014493 | $4.35 |
| 2025-11-22 | $0.00014337 | $0.00014502 | $0.00014036 | $0.00014384 | $4.32 |
| 2025-11-21 | $0.0001494 | $0.00015067 | $0.00013688 | $0.00014332 | $4.30 |
| 2025-11-20 | $0.00015416 | $0.00015718 | $0.00014926 | $0.00014944 | $4.48 |
| 2025-11-19 | $0.0001593 | $0.00016087 | $0.00015044 | $0.00015411 | $15.20 |
| 2025-11-14 | $0.00015984 | $0.00016097 | $0.00015354 | $0.00015802 | $2.41 |
| 2025-11-13 | $0.00016436 | $0.00016734 | $0.00015649 | $0.00015997 | $2.44 |
| 2025-11-12 | $0.00016529 | $0.00016862 | $0.00016216 | $0.00016437 | $2.51 |
| 2025-11-11 | $0.00017109 | $0.00017349 | $0.0001651 | $0.00016522 | $2.52 |
| 2025-11-10 | $0.00017188 | $0.0001754 | $0.00016859 | $0.00017106 | $2.61 |
| 2025-11-09 | $0.0001708 | $0.00017355 | $0.00016861 | $0.00017189 | $2.63 |
| 2025-11-08 | $0.00017095 | $0.00017357 | $0.00016915 | $0.00017078 | $2.61 |
| 2025-11-07 | $0.0001639 | $0.00017156 | $0.0001599 | $0.00017095 | $2.61 |
| 2025-11-06 | $0.00016526 | $0.00016639 | $0.00016003 | $0.00016375 | $2.50 |
| 2025-11-05 | $0.00016245 | $0.00016681 | $0.00015685 | $0.00016557 | $2.53 |
| 2025-11-04 | $0.0001722 | $0.00017375 | $0.00015472 | $0.0001627 | $2.49 |
| 2025-11-03 | $0.00018685 | $0.00018742 | $0.00016949 | $0.00017214 | $2.63 |
| 2025-11-02 | $0.00018878 | $0.00018878 | $0.00018524 | $0.00018697 | $2.86 |
| 2025-11-01 | $0.00018783 | $0.00018911 | $0.00018674 | $0.00018887 | $2.89 |