$ADOGE Historical USD Price
Daily close · Aug 6, 2022 → May 25, 2023Daily price history
Apr 25, 2023 → May 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-25 | $0.00000377 | $0.00000378 | $0.00000374 | $0.00000376 | $8.90 |
| 2023-05-24 | $0.00000386 | $0.00000386 | $0.00000375 | $0.00000377 | $8.94 |
| 2023-05-23 | $0.00000381 | $0.00000389 | $0.00000381 | $0.00000386 | $9.16 |
| 2023-05-22 | $0.00000378 | $0.00000383 | $0.00000376 | $0.00000381 | $9.04 |
| 2023-05-21 | $0.00000383 | $0.00000384 | $0.00000378 | $0.00000378 | $8.95 |
| 2023-05-20 | $0.0000038 | $0.00000384 | $0.0000038 | $0.00000383 | $9.08 |
| 2023-05-18 | $0.00000387 | $0.00000388 | $0.00000378 | $0.00000381 | $9.04 |
| 2023-05-17 | $0.00000382 | $0.00000387 | $0.00000378 | $0.00000387 | $9.18 |
| 2023-05-16 | $0.00000383 | $0.00000383 | $0.00000378 | $0.00000382 | $31.14 |
| 2023-05-15 | $0.00000362 | $0.00000386 | $0.00000361 | $0.00000383 | $195.07 |
| 2023-05-14 | $0.00000361 | $0.00000365 | $0.00000359 | $0.00000362 | $0.58 |
| 2023-05-13 | $0.00000358 | $0.00000362 | $0.00000357 | $0.00000361 | $0.58 |
| 2023-05-12 | $0.00000353 | $0.00000358 | $0.0000035 | $0.00000358 | $0.57 |
| 2023-05-11 | $0.0000036 | $0.0000036 | $0.0000035 | $0.00000353 | $1.94 |
| 2023-05-10 | $0.00000348 | $0.00000363 | $0.00000346 | $0.0000036 | $9.11 |
| 2023-05-09 | $0.00000339 | $0.00000351 | $0.00000338 | $0.00000348 | $199.82 |
| 2023-05-08 | $0.00000345 | $0.00000346 | $0.00000337 | $0.00000339 | $11.53 |
| 2023-05-07 | $0.00000345 | $0.00000348 | $0.00000344 | $0.00000345 | $22.81 |
| 2023-05-06 | $0.00000344 | $0.00000348 | $0.00000343 | $0.00000345 | $9.89 |
| 2023-05-05 | $0.00000337 | $0.00000345 | $0.00000337 | $0.00000344 | $100.65 |
| 2023-05-04 | $0.00000338 | $0.0000034 | $0.00000336 | $0.00000336 | $2.56 |
| 2023-05-03 | $0.00000334 | $0.0000034 | $0.00000333 | $0.00000338 | $9.78 |
| 2023-05-02 | $0.0000034 | $0.00000341 | $0.00000334 | $0.00000334 | $9.65 |
| 2023-05-01 | $0.00000349 | $0.00000351 | $0.00000339 | $0.00000341 | $17.12 |
| 2023-04-30 | $0.00000316 | $0.00000349 | $0.00000315 | $0.00000349 | $188.25 |
| 2023-04-29 | $0.00000319 | $0.00000319 | $0.00000316 | $0.00000316 | $1.90 |
| 2023-04-28 | $0.00000325 | $0.00000325 | $0.00000314 | $0.00000319 | $0.10 |
| 2023-04-27 | $0.00000325 | $0.0000033 | $0.00000323 | $0.00000325 | $0.10 |
| 2023-04-26 | $0.00000332 | $0.00000339 | $0.0000032 | $0.00000325 | $1.99 |
| 2023-04-25 | $0.00000325 | $0.00000333 | $0.00000323 | $0.00000332 | $3.32 |