DOGE-1SAT Historical USD Price
Daily close · Dec 14, 2023 → Dec 14, 2024Daily price history
Nov 15, 2024 → Dec 14, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-14 | $0.00015282 | $0.00015399 | $0.00014855 | $0.00015067 | $1.51 |
| 2024-12-13 | $0.00014856 | $0.00015351 | $0.00014701 | $0.00015284 | $1.53 |
| 2024-12-12 | $0.00014975 | $0.00015262 | $0.00014744 | $0.00014858 | $1.49 |
| 2024-12-11 | $0.00014254 | $0.00014985 | $0.00013882 | $0.00014975 | $1.50 |
| 2024-12-10 | $0.00014486 | $0.00014822 | $0.00013689 | $0.00014239 | $1.42 |
| 2024-12-09 | $0.00015613 | $0.00015613 | $0.00013942 | $0.00014507 | $1.45 |
| 2024-12-08 | $0.00015714 | $0.00015852 | $0.00015264 | $0.00015639 | $1.56 |
| 2024-12-07 | $0.00015296 | $0.00015925 | $0.00015293 | $0.00015701 | $2.14 |
| 2024-12-06 | $0.00015084 | $0.00015677 | $0.00014887 | $0.00015313 | $2.08 |
| 2024-12-05 | $0.00015548 | $0.00015548 | $0.00014663 | $0.0001509 | $142.58 |
| 2024-12-04 | $0.00015497 | $0.00016668 | $0.0001522 | $0.0001553 | $146.74 |
| 2024-12-03 | $0.00013622 | $0.00015659 | $0.00013182 | $0.0001551 | $146.55 |
| 2024-12-02 | $0.00014304 | $0.00014345 | $0.0001325 | $0.00013617 | $128.66 |
| 2024-12-01 | $0.00014247 | $0.00014467 | $0.00014092 | $0.00014296 | $1.31 |
| 2024-11-30 | $0.00013909 | $0.00014489 | $0.00013791 | $0.00014261 | $1.31 |
| 2024-11-29 | $0.00013908 | $0.00014096 | $0.00013797 | $0.00013916 | $189.25 |
| 2024-11-28 | $0.00013697 | $0.00014081 | $0.00013626 | $0.00013907 | $189.14 |
| 2024-11-27 | $0.00012698 | $0.00013737 | $0.00012589 | $0.00013698 | $186.29 |
| 2024-11-26 | $0.00013145 | $0.00013347 | $0.00012435 | $0.000127 | $20.95 |
| 2024-11-25 | $0.00013647 | $0.00013965 | $0.0001299 | $0.00013165 | $21.72 |
| 2024-11-24 | $0.00013501 | $0.00014167 | $0.00013227 | $0.00013647 | $22.52 |
| 2024-11-23 | $0.00013139 | $0.0001407 | $0.00013111 | $0.00013502 | $2.00 |
| 2024-11-22 | $0.0001292 | $0.00013254 | $0.00012805 | $0.00013135 | $1.95 |
| 2024-11-21 | $0.00012566 | $0.00013045 | $0.00012337 | $0.00012921 | $1.52 |
| 2024-11-20 | $0.0001279 | $0.00012882 | $0.00012478 | $0.00012575 | $1.48 |
| 2024-11-19 | $0.00012867 | $0.00012914 | $0.00012611 | $0.00012791 | $7.11 |
| 2024-11-18 | $0.00012863 | $0.00013084 | $0.00012751 | $0.00012873 | $7.15 |
| 2024-11-17 | $0.00012949 | $0.00013438 | $0.00012603 | $0.00012854 | $7.14 |
| 2024-11-16 | $0.00012918 | $0.00013166 | $0.00012891 | $0.00012938 | $7.19 |
| 2024-11-15 | $0.00013077 | $0.00013203 | $0.0001261 | $0.00012911 | $16.86 |