DOGEFI Historical USD Price
Daily close · May 8, 2021 → Jun 22, 2022Daily price history
May 22, 2022 → Jun 22, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-06-22 | $0.04980561 | $0.07330934 | $0.03748718 | $0.06728631 | $3,106.94 |
| 2022-06-21 | $0.04825344 | $0.05071229 | $0.04755679 | $0.0498111 | $43.59 |
| 2022-06-20 | $0.04814987 | $0.04976053 | $0.0452872 | $0.04839511 | $7.26 |
| 2022-06-17 | $0.04399112 | $0.06092236 | $0.04356625 | $0.05971784 | $476.97 |
| 2022-06-16 | $0.0438135 | $0.0459356 | $0.03853775 | $0.04400463 | $510.13 |
| 2022-06-15 | $0.04443557 | $0.04497496 | $0.03617124 | $0.04373944 | $45.73 |
| 2022-06-14 | $0.04439876 | $0.04593124 | $0.04017643 | $0.04463883 | $403.79 |
| 2022-06-13 | $0.06908228 | $0.06960555 | $0.03085033 | $0.04435801 | $1,223.24 |
| 2022-06-12 | $0.0780684 | $0.07852382 | $0.06914079 | $0.0693053 | $96.11 |
| 2022-06-11 | $0.08189233 | $0.08453775 | $0.07568325 | $0.07797548 | $74.28 |
| 2022-06-10 | $0.08802832 | $0.08859335 | $0.08177355 | $0.08190108 | $0.00 |
| 2022-06-09 | $0.08832291 | $0.0901244 | $0.08769063 | $0.08810061 | $4.53 |
| 2022-06-08 | $0.08921728 | $0.09007436 | $0.08699158 | $0.08832079 | $4.54 |
| 2022-06-07 | $0.09131606 | $0.09148332 | $0.08498313 | $0.08917303 | $146.82 |
| 2022-06-06 | $0.10848223 | $0.11484974 | $0.09076565 | $0.091334 | $807.56 |
| 2022-06-05 | $0.12124048 | $0.12157706 | $0.1068502 | $0.1084651 | $248.29 |
| 2022-06-04 | $0.11938014 | $0.12180473 | $0.11762794 | $0.12115841 | $0.00 |
| 2022-06-03 | $0.1232768 | $0.12371147 | $0.11725829 | $0.11934151 | $0.00 |
| 2022-06-02 | $0.12216045 | $0.12391583 | $0.12026252 | $0.12329202 | $0.00 |
| 2022-06-01 | $0.13391014 | $0.13431376 | $0.11936428 | $0.12251383 | $57.68 |
| 2022-05-31 | $0.10325485 | $0.13423115 | $0.10248548 | $0.13392569 | $2,656.98 |
| 2022-05-30 | $0.1115924 | $0.12235536 | $0.10263059 | $0.10327556 | $944.70 |
| 2022-05-29 | $0.12723885 | $0.12736452 | $0.10956191 | $0.11163867 | $671.11 |
| 2022-05-28 | $0.10746535 | $0.12772254 | $0.10731103 | $0.12733202 | $834.17 |
| 2022-05-27 | $0.11211625 | $0.11326256 | $0.1069565 | $0.1072889 | $0.00 |
| 2022-05-26 | $0.12098526 | $0.12228722 | $0.10967914 | $0.11236218 | $0.00 |
| 2022-05-25 | $0.12320424 | $0.12561347 | $0.12091484 | $0.12091484 | $0.00 |
| 2022-05-24 | $0.12668928 | $0.12778468 | $0.11956093 | $0.1231827 | $76.33 |
| 2022-05-23 | $0.13304294 | $0.13367129 | $0.12604927 | $0.12665184 | $37.42 |
| 2022-05-22 | $0.12933044 | $0.13342262 | $0.12877498 | $0.13325727 | $0.00 |