DOGE20 Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.00000609 | $0.00000788 | $0.0000045 | $0.00000699 | $5,254.86 |
| 2025-05-17 | $0.00000643 | $0.00000643 | $0.00000598 | $0.00000609 | $156.51 |
| 2025-05-16 | $0.00000666 | $0.00000722 | $0.0000062 | $0.00000643 | $582.99 |
| 2025-05-15 | $0.00000639 | $0.00000667 | $0.00000635 | $0.00000666 | $22.56 |
| 2025-05-14 | $0.00000627 | $0.00000657 | $0.00000625 | $0.00000639 | $42.95 |
| 2025-05-13 | $0.00000611 | $0.00000629 | $0.00000586 | $0.00000629 | $187.10 |
| 2025-05-12 | $0.00000617 | $0.00000617 | $0.0000061 | $0.00000611 | $117.88 |
| 2025-05-11 | $0.000007 | $0.00000807 | $0.0000061 | $0.00000617 | $1,816.21 |
| 2025-05-10 | $0.00000608 | $0.00000735 | $0.00000595 | $0.00000735 | $2,172.97 |
| 2025-05-09 | $0.000006 | $0.00000627 | $0.00000579 | $0.00000608 | $1,056.75 |
| 2025-05-08 | $0.00000512 | $0.00000608 | $0.00000512 | $0.000006 | $557.52 |
| 2025-05-07 | $0.00000529 | $0.00000529 | $0.00000508 | $0.00000512 | $75.17 |
| 2025-05-06 | $0.00000532 | $0.00000532 | $0.00000517 | $0.00000529 | $13.98 |
| 2025-05-05 | $0.00000583 | $0.00000599 | $0.00000495 | $0.00000532 | $1,652.96 |
| 2025-05-04 | $0.00000543 | $0.00000583 | $0.0000053 | $0.00000583 | $428.18 |
| 2025-05-03 | $0.00000542 | $0.00000552 | $0.0000053 | $0.00000543 | $76.83 |
| 2025-05-02 | $0.0000055 | $0.00000557 | $0.00000542 | $0.00000542 | $34.84 |
| 2025-05-01 | $0.00000576 | $0.00000576 | $0.00000542 | $0.00000555 | $766.15 |
| 2025-04-30 | $0.00000565 | $0.00000582 | $0.00000565 | $0.00000576 | $366.91 |
| 2025-04-29 | $0.00000576 | $0.00000611 | $0.00000563 | $0.00000565 | $269.08 |
| 2025-04-28 | $0.00000511 | $0.0000062 | $0.00000508 | $0.00000576 | $1,724.44 |
| 2025-04-27 | $0.00000533 | $0.00000588 | $0.00000511 | $0.00000511 | $972.07 |
| 2025-04-26 | $0.00000521 | $0.00000619 | $0.00000511 | $0.00000533 | $830.32 |
| 2025-04-25 | $0.00000601 | $0.00000601 | $0.00000504 | $0.00000521 | $826.04 |
| 2025-04-24 | $0.00000635 | $0.00000651 | $0.00000593 | $0.00000601 | $1,141.18 |
| 2025-04-23 | $0.00000658 | $0.00000665 | $0.00000635 | $0.00000635 | $271.00 |
| 2025-04-22 | $0.00000602 | $0.00000658 | $0.00000595 | $0.00000658 | $639.33 |
| 2025-04-21 | $0.00000614 | $0.00000643 | $0.00000602 | $0.00000602 | $698.19 |
| 2025-04-20 | $0.0000059 | $0.00000649 | $0.0000059 | $0.00000614 | $244.52 |
| 2025-04-19 | $0.00000638 | $0.0000068 | $0.0000059 | $0.0000059 | $667.82 |