DOGI Historical USD Price
Daily close · Jan 2, 2024 → Dec 31, 2024Daily price history
Dec 2, 2024 → Dec 31, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $0.57528395 | $0.57864648 | $0.45029596 | $0.47794912 | $172,670.81 |
| 2024-12-30 | $0.63162801 | $0.64772801 | $0.56303395 | $0.57528395 | $55,681.73 |
| 2024-12-29 | $0.6140198 | $0.7288 | $0.53 | $0.62752801 | $84,596.01 |
| 2024-12-28 | $0.62400328 | $0.7298524 | $0.60096711 | $0.6140198 | $47,568.51 |
| 2024-12-27 | $0.64001313 | $0.64001313 | $0.59570328 | $0.62400328 | $33,720.98 |
| 2024-12-26 | $0.60242754 | $0.66723469 | $0.52750237 | $0.64001313 | $89,677.84 |
| 2024-12-25 | $0.667 | $0.77222606 | $0.53674301 | $0.60242754 | $209,026.88 |
| 2024-12-24 | $0.68 | $0.8206805 | $0.65 | $0.667 | $75,150.54 |
| 2024-12-23 | $0.6325 | $0.78071007 | $0.5879 | $0.68 | $81,955.00 |
| 2024-12-22 | $0.79390746 | $0.87070746 | $0.6039 | $0.6468 | $117,679.83 |
| 2024-12-21 | $0.77407658 | $0.80750746 | $0.6404 | $0.79390746 | $90,528.08 |
| 2024-12-20 | $0.77779212 | $0.82067118 | $0.6142 | $0.78207118 | $132,302.28 |
| 2024-12-19 | $0.80521503 | $0.81965393 | $0.66 | $0.77779212 | $106,814.63 |
| 2024-12-18 | $0.88923753 | $0.9077449 | $0.78161503 | $0.80551503 | $95,652.59 |
| 2024-12-17 | $0.88720984 | $0.97431897 | $0.83528794 | $0.88923753 | $167,749.40 |
| 2024-12-16 | $0.95480722 | $0.97770753 | $0.87685984 | $0.88720984 | $99,441.64 |
| 2024-12-15 | $0.93450722 | $0.96545722 | $0.93225722 | $0.95480722 | $36,202.64 |
| 2024-12-14 | $0.96542537 | $0.98389666 | $0.91900255 | $0.92614433 | $61,883.61 |
| 2024-12-13 | $0.97706008 | $1.07 | $0.91841129 | $0.96477204 | $164,172.17 |
| 2024-12-12 | $1.08 | $1.11 | $0.92114021 | $0.97706008 | $172,857.36 |
| 2024-12-11 | $1.09 | $1.12 | $1.01 | $1.08 | $121,414.69 |
| 2024-12-10 | $1.17 | $1.19 | $0.9557 | $1.09 | $211,737.17 |
| 2024-12-09 | $1.20 | $1.31 | $1.13 | $1.17 | $315,496.71 |
| 2024-12-08 | $1.22 | $1.30 | $1.18 | $1.20 | $139,433.41 |
| 2024-12-07 | $1.19 | $1.32 | $1.15 | $1.23 | $209,878.24 |
| 2024-12-06 | $1.21 | $1.21 | $1.16 | $1.19 | $140,304.62 |
| 2024-12-05 | $1.35 | $1.38 | $1.16 | $1.21 | $165,685.34 |
| 2024-12-04 | $1.31 | $1.38 | $1.17 | $1.35 | $269,310.19 |
| 2024-12-03 | $1.12 | $1.32 | $1.07 | $1.31 | $326,335.40 |
| 2024-12-02 | $1.12 | $1.24 | $1.06 | $1.12 | $255,003.91 |