PULSEDOGE Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.00050679 | $0.00052767 | $0.00050179 | $0.00052767 | $128.01 |
| 2023-03-11 | $0.00050969 | $0.00051654 | $0.000497 | $0.00050664 | $52.24 |
| 2023-03-10 | $0.00050901 | $0.00051074 | $0.00050709 | $0.00050907 | $1,190.36 |
| 2023-03-09 | $0.00062117 | $0.00062957 | $0.00058993 | $0.00059967 | $104.87 |
| 2023-03-08 | $0.00062521 | $0.00063422 | $0.00061717 | $0.00062044 | $108.50 |
| 2023-03-07 | $0.00062237 | $0.000627 | $0.00061585 | $0.00062517 | $109.33 |
| 2023-03-06 | $0.00062431 | $0.000626 | $0.00061375 | $0.00062241 | $108.85 |
| 2023-03-05 | $0.00062628 | $0.00063213 | $0.0006225 | $0.00062421 | $109.16 |
| 2023-03-04 | $0.0006273 | $0.00062942 | $0.00061978 | $0.00062613 | $109.50 |
| 2023-03-03 | $0.00064794 | $0.00064816 | $0.00062285 | $0.00062692 | $109.63 |
| 2023-03-02 | $0.00065622 | $0.00065795 | $0.00063993 | $0.00064781 | $113.29 |
| 2023-03-01 | $0.00064961 | $0.0006589 | $0.00064521 | $0.00065647 | $215.11 |
| 2023-02-28 | $0.00065802 | $0.00065844 | $0.0006443 | $0.00064951 | $46.78 |
| 2023-02-27 | $0.00071806 | $0.00071935 | $0.00065762 | $0.00065802 | $910.14 |
| 2023-02-26 | $0.0007006 | $0.00071988 | $0.00069715 | $0.00071808 | $274.32 |
| 2023-02-25 | $0.00069808 | $0.00071008 | $0.00068898 | $0.00070041 | $717.92 |
| 2023-02-24 | $0.00071229 | $0.00072056 | $0.00068989 | $0.00069757 | $325.63 |
| 2023-02-23 | $0.00072397 | $0.00073478 | $0.00070473 | $0.00071263 | $840.51 |
| 2023-02-22 | $0.00075927 | $0.00082421 | $0.00072285 | $0.00072462 | $3,454.28 |
| 2023-02-21 | $0.0007594 | $0.00106151 | $0.00072291 | $0.00075858 | $67,627.94 |
| 2023-02-20 | $0.00076319 | $0.00077559 | $0.00075143 | $0.00075906 | $436.99 |
| 2023-02-19 | $0.00081118 | $0.00081781 | $0.00076107 | $0.00076256 | $1,218.59 |
| 2023-02-18 | $0.00079334 | $0.00086018 | $0.00079334 | $0.00081217 | $2,989.90 |
| 2023-02-17 | $0.00082174 | $0.00088866 | $0.00078343 | $0.00079433 | $2,638.49 |
| 2023-02-16 | $0.0009573 | $0.00098305 | $0.00082232 | $0.00082241 | $2,031.16 |
| 2023-02-15 | $0.00090953 | $0.00095727 | $0.00090376 | $0.00095612 | $439.52 |
| 2023-02-14 | $0.0012444 | $0.0012444 | $0.00090871 | $0.00090925 | $5,642.85 |
| 2023-02-13 | $0.00136548 | $0.00137657 | $0.00120572 | $0.00124469 | $1,907.27 |
| 2023-02-12 | $0.00135611 | $0.00139848 | $0.00133838 | $0.00136526 | $20.63 |
| 2023-02-11 | $0.00133618 | $0.00135882 | $0.0013342 | $0.00135612 | $20.49 |