DOGDEFI Historical USD Price
Daily close · Dec 1, 2020 → Dec 7, 2021Daily price history
Nov 8, 2021 → Dec 7, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-12-07 | $0.6 | $0.9999 | $0.6 | $0.9677 | $104.22 |
| 2021-12-06 | $0.9998 | $0.9998 | $0.6 | $0.6 | $5.42 |
| 2021-12-05 | $0.9998 | $0.9999 | $0.7877 | $0.9998 | $6.70 |
| 2021-12-04 | $0.9305 | $0.9999 | $0.9215 | $0.9998 | $13.39 |
| 2021-12-03 | $0.99 | $1.00 | $0.8192 | $0.9305 | $33.93 |
| 2021-12-02 | $0.99 | $0.99 | $0.99 | $0.99 | $62.58 |
| 2021-12-01 | $0.9666 | $0.99 | $0.9215 | $0.99 | $115.51 |
| 2021-11-30 | $0.7 | $0.9967 | $0.7 | $0.9666 | $209.78 |
| 2021-11-29 | $0.8192 | $0.9967 | $0.7 | $0.7 | $234.86 |
| 2021-11-28 | $0.6286 | $0.8192 | $0.6286 | $0.8192 | $12.70 |
| 2021-11-27 | $0.7952 | $0.8192 | $0.5555 | $0.6286 | $62.14 |
| 2021-11-26 | $0.7954 | $0.7954 | $0.6501 | $0.7952 | $53.84 |
| 2021-11-25 | $0.7877 | $0.8 | $0.7877 | $0.7954 | $8.53 |
| 2021-11-24 | $0.65 | $0.852 | $0.65 | $0.7877 | $41.44 |
| 2021-11-23 | $0.8798 | $0.9212 | $0.65 | $0.65 | $62.39 |
| 2021-11-22 | $0.9214 | $0.9214 | $0.7 | $0.8798 | $9.25 |
| 2021-11-21 | $0.8947 | $0.9214 | $0.7 | $0.9214 | $39.62 |
| 2021-11-20 | $0.9544 | $0.9544 | $0.72 | $0.8947 | $15.92 |
| 2021-11-19 | $0.9555 | $0.9555 | $0.7877 | $0.9544 | $16.38 |
| 2021-11-18 | $0.9966 | $0.9966 | $0.9555 | $0.9555 | $43.49 |
| 2021-11-17 | $0.9584 | $0.9967 | $0.72 | $0.9966 | $407.93 |
| 2021-11-16 | $1.09 | $1.09 | $0.9584 | $0.9584 | $40.27 |
| 2021-11-15 | $1.08 | $1.09 | $0.8111 | $1.09 | $60.04 |
| 2021-11-14 | $1.05 | $1.13 | $0.959 | $1.08 | $70.28 |
| 2021-11-13 | $1.09 | $1.12 | $0.8111 | $1.05 | $29.31 |
| 2021-11-12 | $0.97415 | $1.15 | $0.9215 | $1.09 | $35.66 |
| 2021-11-11 | $1.50 | $1.50 | $0.7648 | $0.8272 | $152.08 |
| 2021-11-10 | $1.09 | $1.50 | $1.02 | $1.50 | $420.07 |
| 2021-11-09 | $1.21 | $1.61 | $0.9215 | $1.09 | $147.79 |
| 2021-11-08 | $1.36 | $1.36 | $0.7574 | $1.21 | $55.64 |