DOGE1 Historical USD Price
Daily close · Dec 14, 2023 → Dec 13, 2024Daily price history
Nov 14, 2024 → Dec 13, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-13 | $0.12173525 | $0.1225549 | $0.11924189 | $0.12079281 | $103.98 |
| 2024-12-12 | $0.12684122 | $0.13093087 | $0.12053921 | $0.12178957 | $575.21 |
| 2024-12-11 | $0.11743852 | $0.12733217 | $0.11548704 | $0.12677997 | $316.80 |
| 2024-12-10 | $0.11706034 | $0.11932988 | $0.11414294 | $0.11735954 | $637.80 |
| 2024-12-09 | $0.12640948 | $0.12640948 | $0.11335308 | $0.11717042 | $94.30 |
| 2024-12-08 | $0.13367159 | $0.13475396 | $0.12599028 | $0.12665204 | $1,623.56 |
| 2024-12-07 | $0.13379352 | $0.13449003 | $0.132944 | $0.13371847 | $63.89 |
| 2024-12-06 | $0.12904537 | $0.1365207 | $0.12899017 | $0.13392614 | $63.99 |
| 2024-12-05 | $0.1227912 | $0.13450256 | $0.1208041 | $0.12908543 | $2,417.75 |
| 2024-12-04 | $0.1083461 | $0.12416652 | $0.1083461 | $0.12268479 | $610.21 |
| 2024-12-03 | $0.10907339 | $0.10972746 | $0.10528088 | $0.10844814 | $717.84 |
| 2024-12-02 | $0.12192734 | $0.12349129 | $0.10819492 | $0.10905062 | $1,629.34 |
| 2024-12-01 | $0.12570325 | $0.12647948 | $0.12104667 | $0.12186619 | $718.09 |
| 2024-11-30 | $0.11180523 | $0.12663811 | $0.11126345 | $0.12573547 | $1,107.48 |
| 2024-11-29 | $0.10934804 | $0.11333428 | $0.10820319 | $0.11189205 | $359.47 |
| 2024-11-28 | $0.11173003 | $0.11181555 | $0.10811762 | $0.10935356 | $2,148.02 |
| 2024-11-27 | $0.10167195 | $0.11239991 | $0.10101234 | $0.11185989 | $2,197.25 |
| 2024-11-26 | $0.10159474 | $0.10506947 | $0.09951014 | $0.10167316 | $1,997.16 |
| 2024-11-25 | $0.11406089 | $0.11406089 | $0.09674458 | $0.10159713 | $2,811.78 |
| 2024-11-24 | $0.13935632 | $0.14109083 | $0.11391533 | $0.11406089 | $3,601.15 |
| 2024-11-23 | $0.10377335 | $0.15100672 | $0.09756917 | $0.13937373 | $27,654.92 |
| 2024-11-22 | $0.10649517 | $0.10798007 | $0.10158851 | $0.10369768 | $1,986.28 |
| 2024-11-21 | $0.09945683 | $0.10907312 | $0.09842022 | $0.10661173 | $302.34 |
| 2024-11-20 | $0.0995763 | $0.1022183 | $0.09834482 | $0.09942817 | $68.50 |
| 2024-11-19 | $0.11014717 | $0.11029137 | $0.09855155 | $0.09961847 | $594.13 |
| 2024-11-18 | $0.11890507 | $0.12170676 | $0.10492343 | $0.11005387 | $431.12 |
| 2024-11-17 | $0.11917965 | $0.1337985 | $0.11576538 | $0.11895464 | $5,360.36 |
| 2024-11-16 | $0.09126812 | $0.11918728 | $0.09075301 | $0.11913481 | $5,493.32 |
| 2024-11-15 | $0.12725785 | $0.15423941 | $0.09125979 | $0.09125979 | $7,885.73 |
| 2024-11-14 | $0.10399048 | $0.20615649 | $0.09607428 | $0.12724876 | $19,756.15 |