1DOGE Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $0.00013806 | $0.00013867 | $0.00012372 | $0.00013602 | $8.03 |
| 2022-11-16 | $0.00014042 | $0.00014203 | $0.00013696 | $0.00013809 | $8.15 |
| 2022-11-15 | $0.00014154 | $0.00014297 | $0.0001392 | $0.0001404 | $8.29 |
| 2022-11-14 | $0.00014042 | $0.00014751 | $0.00013631 | $0.00014135 | $8.34 |
| 2022-11-13 | $0.00014338 | $0.0001451 | $0.00013927 | $0.00014052 | $8.29 |
| 2022-11-12 | $0.00014745 | $0.0001476 | $0.00013856 | $0.00014322 | $8.45 |
| 2022-11-11 | $0.00015453 | $0.00015495 | $0.00014314 | $0.00014732 | $2.31 |
| 2022-11-10 | $0.00013586 | $0.00015801 | $0.00012402 | $0.00015471 | $20.97 |
| 2022-11-09 | $0.00016748 | $0.00016954 | $0.00012296 | $0.00012428 | $2.93 |
| 2022-11-08 | $0.00017226 | $0.00019795 | $0.0001551 | $0.00016755 | $90.58 |
| 2022-11-07 | $0.00017296 | $0.00017576 | $0.00016756 | $0.00017221 | $93.10 |
| 2022-11-06 | $0.00017852 | $0.00018121 | $0.0001733 | $0.0001733 | $93.69 |
| 2022-11-05 | $0.00018124 | $0.00018409 | $0.00017754 | $0.0001785 | $96.50 |
| 2022-11-04 | $0.00016858 | $0.00018302 | $0.00016807 | $0.00018109 | $97.90 |
| 2022-11-03 | $0.00016362 | $0.00017227 | $0.00016275 | $0.00016857 | $91.13 |
| 2022-11-02 | $0.00016567 | $0.00016792 | $0.0001616 | $0.00016364 | $88.47 |
| 2022-11-01 | $0.00016657 | $0.0001706 | $0.00016262 | $0.00016586 | $89.67 |
| 2022-10-31 | $0.00016038 | $0.00017206 | $0.00015712 | $0.0001667 | $90.12 |
| 2022-10-30 | $0.00016007 | $0.00016643 | $0.00015905 | $0.00016042 | $240.43 |
| 2022-10-29 | $0.00015196 | $0.00016195 | $0.00015087 | $0.00015993 | $556.01 |
| 2022-10-28 | $0.00014624 | $0.00015314 | $0.00014598 | $0.00015202 | $9.30 |
| 2022-10-27 | $0.00014808 | $0.00014937 | $0.00014546 | $0.00014633 | $8.95 |
| 2022-10-26 | $0.00014497 | $0.00014867 | $0.00014497 | $0.00014806 | $9.06 |
| 2022-10-25 | $0.00012642 | $0.00014771 | $0.00012618 | $0.00014489 | $8.87 |
| 2022-10-24 | $0.000105 | $0.00013137 | $0.000063 | $0.0001264 | $269.57 |
| 2022-10-23 | $0.000064 | $0.00013228 | $0.000061 | $0.000096 | $551.99 |
| 2022-10-22 | $0.000109 | $0.00013027 | $0.000058 | $0.000061 | $429.27 |
| 2022-10-21 | $0.000109 | $0.00012715 | $0.000107 | $0.000108 | $1,058.20 |
| 2022-10-20 | $0.00013932 | $0.000177 | $0.000107 | $0.000108 | $933.64 |
| 2022-10-19 | $0.000169 | $0.000185 | $0.00013214 | $0.0001358 | $1,332.01 |