DOGES Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $36.03 | $54.07 | $34.95 | $52.93 | $2,248.82 |
| 2021-11-29 | $35.73 | $36.61 | $35.46 | $36.03 | $785.40 |
| 2021-11-28 | $34.06 | $35.70 | $32.09 | $35.64 | $730.58 |
| 2021-11-27 | $53.74 | $54.98 | $4.73 | $34.01 | $4,720.01 |
| 2021-11-26 | $58.95 | $59.08 | $53.64 | $53.64 | $2,564.80 |
| 2021-11-25 | $57.20 | $59.26 | $57.08 | $58.91 | $1,325.37 |
| 2021-11-24 | $57.60 | $57.69 | $56.01 | $57.16 | $1,165.99 |
| 2021-11-23 | $56.29 | $57.74 | $55.83 | $57.61 | $1,256.00 |
| 2021-11-22 | $55.76 | $58.92 | $54.09 | $56.34 | $1,273.34 |
| 2021-11-21 | $59.70 | $59.73 | $55.69 | $55.79 | $1,093.48 |
| 2021-11-20 | $58.10 | $59.80 | $57.54 | $59.73 | $1,320.14 |
| 2021-11-19 | $56.98 | $58.26 | $55.71 | $58.03 | $1,386.99 |
| 2021-11-18 | $60.32 | $60.73 | $56.61 | $56.85 | $1,256.31 |
| 2021-11-17 | $57.19 | $60.69 | $55.90 | $60.33 | $1,291.02 |
| 2021-11-16 | $63.57 | $63.57 | $56.37 | $57.18 | $1,252.26 |
| 2021-11-15 | $65.49 | $66.09 | $63.58 | $63.74 | $1,414.94 |
| 2021-11-14 | $61.22 | $65.34 | $61.02 | $65.34 | $1,424.40 |
| 2021-11-13 | $64.20 | $64.36 | $60.32 | $61.21 | $1,285.46 |
| 2021-11-12 | $63.14 | $65.35 | $62.40 | $64.19 | $1,534.19 |
| 2021-11-11 | $83.03 | $83.78 | $62.92 | $63.16 | $1,263.16 |
| 2021-11-10 | $85.65 | $87.91 | $82.00 | $83.01 | $1,751.42 |
| 2021-11-09 | $86.98 | $88.02 | $85.08 | $85.73 | $2,083.23 |
| 2021-11-08 | $82.15 | $87.12 | $82.15 | $86.96 | $1,765.38 |
| 2021-11-07 | $79.89 | $82.03 | $79.79 | $82.03 | $1,771.93 |
| 2021-11-06 | $73.85 | $79.90 | $72.88 | $79.85 | $2,993.71 |
| 2021-11-05 | $82.93 | $84.27 | $73.64 | $73.89 | $2,549.77 |
| 2021-11-04 | $80.55 | $84.75 | $79.81 | $82.87 | $2,753.92 |
| 2021-11-03 | $56.87 | $87.40 | $56.58 | $80.61 | $3,980.86 |
| 2021-11-02 | $54.88 | $57.71 | $52.55 | $56.82 | $2,248.09 |
| 2021-11-01 | $54.58 | $55.45 | $4.89 | $54.95 | $3,162.48 |