Dogecoin (DOGE) Historische gegevens

Daily Dogecoin price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days DOGE moved from $0.1847 to $0.0807 (−56.29%), with a high of $0.2095 and a low of $0.0677.

Datum	Open	Hoog	Laag	Slot	Verandering	Volume	Marktkapitalisatie
Oct 17, 2026	$0.0809	$0.0809	$0.0806	$0.0807	0.26%	$409,879	$12,604,209,437
Oct 16, 2026	$0.0811	$0.0829	$0.0794	$0.0810	0.23%	$47,119,653	$12,674,183,473
Oct 15, 2026	$0.0819	$0.0821	$0.0777	$0.0812	0.87%	$161,361,579	$12,787,426,406
Oct 14, 2026	$0.0844	$0.0857	$0.0813	$0.0819	2.99%	$66,022,453	$13,180,693,716
Oct 13, 2026	$0.0822	$0.0853	$0.0800	$0.0844	2.63%	$55,187,756	$12,844,933,929
Oct 12, 2026	$0.0868	$0.0881	$0.0820	$0.0822	5.24%	$54,384,898	$13,551,133,903
Oct 11, 2026	$0.0858	$0.0877	$0.0849	$0.0868	1.18%	$27,216,371	$13,392,556,071
Oct 10, 2026	$0.0854	$0.0867	$0.0853	$0.0858	0.45%	$25,614,740	$13,332,613,652
Oct 9, 2026	$0.0841	$0.0856	$0.0839	$0.0854	1.59%	$40,155,118	$13,120,920,155
Oct 8, 2026	$0.0890	$0.0897	$0.0811	$0.0840	5.60%	$118,721,197	$13,903,664,330
Oct 7, 2026	$0.0937	$0.0939	$0.0878	$0.0890	4.96%	$114,362,666	$14,634,129,358
Oct 6, 2026	$0.0954	$0.0964	$0.0932	$0.0937	1.81%	$71,214,512	$14,905,361,936
Oct 5, 2026	$0.0959	$0.0972	$0.0938	$0.0954	0.51%	$53,876,319	$14,969,614,550
Oct 4, 2026	$0.0928	$0.0976	$0.0925	$0.0959	3.33%	$56,229,379	$14,492,379,667
Oct 3, 2026	$0.0929	$0.0936	$0.0924	$0.0928	0.13%	$27,911,884	$14,508,248,534
Oct 2, 2026	$0.0944	$0.0980	$0.0903	$0.0929	1.52%	$106,607,464	$14,730,635,490
Oct 1, 2026	$0.0946	$0.0961	$0.0935	$0.0944	0.20%	$51,416,954	$14,755,785,895
Sep 30, 2026	$0.0939	$0.0982	$0.0929	$0.0946	0.70%	$82,317,737	$14,653,259,213
Sep 29, 2026	$0.0940	$0.0964	$0.0918	$0.0939	0.06%	$64,180,754	$14,657,398,302
Sep 28, 2026	$0.0969	$0.0978	$0.0915	$0.0940	3.02%	$105,119,995	$15,118,717,292
Sep 27, 2026	$0.0967	$0.0989	$0.0953	$0.0969	0.17%	$68,807,222	$15,097,825,268
Sep 26, 2026	$0.0990	$0.0997	$0.0953	$0.0967	2.25%	$50,746,562	$15,442,261,346
Sep 25, 2026	$0.0958	$0.0998	$0.0946	$0.0990	3.33%	$104,142,521	$14,941,794,840
Sep 24, 2026	$0.0927	$0.0975	$0.0914	$0.0958	3.30%	$98,207,104	$14,463,822,822
Sep 23, 2026	$0.1004	$0.1044	$0.0911	$0.0927	7.69%	$192,205,481	$15,658,598,622
Sep 22, 2026	$0.0999	$0.1059	$0.0972	$0.1004	0.57%	$225,481,256	$15,570,367,663
Sep 21, 2026	$0.0873	$0.1021	$0.0872	$0.0999	14.39%	$261,132,883	$13,615,363,626
Sep 20, 2026	$0.0877	$0.0880	$0.0843	$0.0873	0.49%	$67,914,406	$13,680,020,008
Sep 19, 2026	$0.0875	$0.0914	$0.0865	$0.0877	0.29%	$89,269,635	$13,638,761,677
Sep 18, 2026	$0.0817	$0.0887	$0.0814	$0.0875	7.04%	$109,636,712	$12,738,504,695
Sep 17, 2026	$0.0809	$0.0826	$0.0805	$0.0817	1.00%	$40,384,092	$12,607,951,309
Sep 16, 2026	$0.0801	$0.0810	$0.0783	$0.0809	1.02%	$53,050,841	$12,482,538,729
Sep 15, 2026	$0.0837	$0.0840	$0.0784	$0.0801	4.27%	$67,922,185	$13,039,873,604
Sep 14, 2026	$0.0824	$0.0862	$0.0819	$0.0837	1.53%	$48,221,928	$12,851,709,575
Sep 13, 2026	$0.0848	$0.0852	$0.0821	$0.0824	2.85%	$28,254,156	$13,221,051,608
Sep 12, 2026	$0.0843	$0.0854	$0.0841	$0.0848	0.62%	$22,896,924	$13,137,807,995
Sep 11, 2026	$0.0829	$0.0883	$0.0823	$0.0843	1.68%	$64,922,150	$12,917,587,899
Sep 10, 2026	$0.0862	$0.0863	$0.0823	$0.0829	3.78%	$67,499,946	$13,427,904,657
Sep 9, 2026	$0.0900	$0.0916	$0.0848	$0.0862	4.31%	$76,824,551	$14,031,981,775
Sep 8, 2026	$0.0905	$0.0917	$0.0880	$0.0901	0.51%	$79,820,145	$14,099,236,172
Sep 7, 2026	$0.0909	$0.0919	$0.0886	$0.0905	0.45%	$71,576,878	$14,156,169,273
Sep 6, 2026	$0.0897	$0.0920	$0.0877	$0.0909	1.37%	$87,583,315	$13,973,439,618
Sep 5, 2026	$0.0848	$0.0952	$0.0840	$0.0897	5.79%	$116,943,811	$13,208,657,389
Sep 4, 2026	$0.0878	$0.0884	$0.0838	$0.0848	3.47%	$82,921,449	$13,678,376,135
Sep 3, 2026	$0.0818	$0.0900	$0.0812	$0.0878	7.41%	$99,368,188	$12,726,744,274
Sep 2, 2026	$0.0817	$0.0821	$0.0801	$0.0818	0.10%	$49,732,628	$12,714,980,840
Sep 1, 2026	$0.0829	$0.0840	$0.0807	$0.0817	1.42%	$44,792,023	$12,896,727,577
Aug 31, 2026	$0.0821	$0.0840	$0.0814	$0.0829	0.98%	$37,276,395	$12,776,954,838
Aug 30, 2026	$0.0853	$0.0865	$0.0808	$0.0821	3.81%	$51,170,294	$13,277,853,314
Aug 29, 2026	$0.0853	$0.0857	$0.0842	$0.0853	0.05%	$23,655,996	$13,268,190,892
Aug 28, 2026	$0.0891	$0.0903	$0.0838	$0.0852	4.38%	$62,786,545	$13,877,166,497
Aug 27, 2026	$0.0877	$0.0900	$0.0862	$0.0891	1.65%	$61,015,807	$13,647,975,711
Aug 26, 2026	$0.0857	$0.0878	$0.0839	$0.0877	2.35%	$52,248,198	$13,334,454,108
Aug 25, 2026	$0.0901	$0.0931	$0.0848	$0.0857	4.89%	$85,136,102	$14,015,062,236
Aug 24, 2026	$0.0934	$0.0936	$0.0880	$0.0901	3.54%	$104,113,222	$14,531,403,127
Aug 23, 2026	$0.0919	$0.0945	$0.0887	$0.0934	1.69%	$97,424,965	$14,308,577,412
Aug 22, 2026	$0.0916	$0.1008	$0.0830	$0.0919	0.36%	$237,285,703	$14,239,715,451
Aug 21, 2026	$0.0805	$0.0947	$0.0803	$0.0916	13.78%	$167,919,745	$12,516,737,393
Aug 20, 2026	$0.0750	$0.0836	$0.0745	$0.0805	7.24%	$120,043,503	$11,666,737,355
Aug 19, 2026	$0.0703	$0.0764	$0.0699	$0.0750	6.79%	$70,024,408	$10,921,240,723
Aug 18, 2026	$0.0704	$0.0706	$0.0696	$0.0703	0.23%	$18,174,349	$10,942,136,653
Aug 17, 2026	$0.0696	$0.0706	$0.0695	$0.0704	1.16%	$19,148,122	$10,813,166,601
Aug 16, 2026	$0.0696	$0.0702	$0.0690	$0.0696	0.01%	$11,608,479	$10,816,886,466
Aug 15, 2026	$0.0701	$0.0706	$0.0695	$0.0696	0.67%	$9,490,159	$10,885,103,885
Aug 14, 2026	$0.0702	$0.0704	$0.0692	$0.0701	0.16%	$14,519,310	$10,901,328,074
Aug 13, 2026	$0.0697	$0.0709	$0.0695	$0.0702	0.72%	$19,717,107	$10,823,512,166
Aug 12, 2026	$0.0719	$0.0725	$0.0689	$0.0697	3.07%	$35,804,364	$11,167,357,066
Aug 11, 2026	$0.0697	$0.0732	$0.0696	$0.0719	3.16%	$38,240,359	$10,825,506,614
Aug 10, 2026	$0.0693	$0.0702	$0.0691	$0.0697	0.52%	$16,355,903	$10,775,209,953
Aug 9, 2026	$0.0704	$0.0710	$0.0692	$0.0694	1.52%	$16,364,269	$10,937,837,549
Aug 8, 2026	$0.0696	$0.0716	$0.0696	$0.0704	1.13%	$17,789,478	$10,816,393,797
Aug 7, 2026	$0.0691	$0.0703	$0.0687	$0.0697	0.81%	$24,467,479	$10,724,689,857
Aug 6, 2026	$0.0701	$0.0702	$0.0682	$0.0691	1.37%	$17,253,390	$10,874,291,325
Aug 5, 2026	$0.0701	$0.0706	$0.0693	$0.0700	0.03%	$17,504,101	$10,878,715,543
Aug 4, 2026	$0.0702	$0.0707	$0.0698	$0.0701	0.21%	$14,856,096	$10,898,211,499
Aug 3, 2026	$0.0708	$0.0710	$0.0690	$0.0702	0.83%	$22,688,310	$10,985,997,328
Aug 2, 2026	$0.0692	$0.0715	$0.0691	$0.0708	2.40%	$19,418,063	$10,730,890,281
Aug 1, 2026	$0.0696	$0.0703	$0.0677	$0.0691	0.69%	$19,226,050	$10,798,720,695
Jul 31, 2026	$0.0706	$0.0710	$0.0685	$0.0696	1.39%	$27,865,421	$10,957,614,158
Jul 30, 2026	$0.0702	$0.0710	$0.0696	$0.0706	0.63%	$25,209,208	$10,880,667,440
Jul 29, 2026	$0.0709	$0.0712	$0.0688	$0.0701	1.06%	$32,929,802	$10,997,407,770
Jul 28, 2026	$0.0704	$0.0714	$0.0692	$0.0709	0.74%	$31,781,933	$10,917,501,576
Jul 27, 2026	$0.0734	$0.0736	$0.0701	$0.0704	4.10%	$31,897,395	$11,381,175,813
Jul 26, 2026	$0.0717	$0.0740	$0.0716	$0.0734	2.31%	$36,427,357	$11,127,014,257
Jul 25, 2026	$0.0696	$0.0737	$0.0692	$0.0717	3.09%	$43,504,477	$10,789,080,646
Jul 24, 2026	$0.0692	$0.0702	$0.0682	$0.0696	0.52%	$40,806,469	$10,734,508,484
Jul 23, 2026	$0.0730	$0.0732	$0.0684	$0.0692	5.21%	$60,585,976	$11,321,947,732
Jul 22, 2026	$0.0734	$0.0739	$0.0721	$0.0730	0.55%	$31,327,483	$11,375,100,062
Jul 21, 2026	$0.0722	$0.0738	$0.0719	$0.0734	1.68%	$30,487,449	$11,187,458,829
Jul 20, 2026	$0.0724	$0.0736	$0.0711	$0.0722	0.33%	$39,133,493	$11,225,847,049
Jul 19, 2026	$0.0725	$0.0729	$0.0717	$0.0724	0.15%	$11,659,097	$11,245,047,609
Jul 18, 2026	$0.0726	$0.0728	$0.0719	$0.0725	0.04%	$9,804,091	$11,249,247,459
Jul 17, 2026	$0.0724	$0.0730	$0.0710	$0.0726	0.28%	$23,641,777	$11,220,582,241
Jul 16, 2026	$0.0741	$0.0745	$0.0721	$0.0724	2.33%	$22,415,867	$11,482,534,826
Jul 15, 2026	$0.0744	$0.0753	$0.0734	$0.0741	0.47%	$40,972,170	$11,539,499,541
Jul 14, 2026	$0.0720	$0.0754	$0.0714	$0.0745	3.43%	$35,664,572	$11,152,241,936
Jul 13, 2026	$0.0727	$0.0742	$0.0709	$0.0720	1.03%	$22,080,548	$11,270,567,524
Jul 12, 2026	$0.0732	$0.0739	$0.0723	$0.0727	0.66%	$18,842,608	$11,344,888,809
Jul 11, 2026	$0.0741	$0.0756	$0.0732	$0.0732	1.21%	$19,173,272	$11,481,706,904
Jul 10, 2026	$0.0729	$0.0747	$0.0727	$0.0741	1.67%	$21,640,426	$11,292,248,108
Jul 9, 2026	$0.0724	$0.0736	$0.0720	$0.0729	0.65%	$22,467,458	$11,216,352,234
Jul 8, 2026	$0.0742	$0.0745	$0.0710	$0.0724	2.37%	$33,315,216	$11,497,556,477
Jul 7, 2026	$0.0767	$0.0770	$0.0736	$0.0742	3.24%	$32,222,195	$11,869,285,453
Jul 6, 2026	$0.0779	$0.0784	$0.0744	$0.0767	1.57%	$48,105,859	$12,055,477,361
Jul 5, 2026	$0.0777	$0.0788	$0.0753	$0.0779	0.27%	$29,867,509	$12,022,640,473
Jul 4, 2026	$0.0775	$0.0794	$0.0765	$0.0777	0.15%	$36,748,526	$12,005,944,442
Jul 3, 2026	$0.0742	$0.0785	$0.0739	$0.0775	4.53%	$40,772,435	$11,479,450,634
Jul 2, 2026	$0.0722	$0.0756	$0.0717	$0.0742	2.71%	$42,385,081	$11,172,176,035
Jul 1, 2026	$0.0721	$0.0740	$0.0705	$0.0722	0.19%	$33,681,738	$11,149,498,749
Jun 30, 2026	$0.0734	$0.0736	$0.0695	$0.0721	1.85%	$51,831,809	$11,352,320,687
Jun 29, 2026	$0.0732	$0.0743	$0.0720	$0.0734	0.33%	$32,393,131	$11,316,594,054
Jun 28, 2026	$0.0745	$0.0747	$0.0722	$0.0732	1.74%	$24,504,884	$11,521,596,189
Jun 27, 2026	$0.0758	$0.0764	$0.0741	$0.0745	1.72%	$21,061,536	$11,716,912,569
Jun 26, 2026	$0.0749	$0.0761	$0.0721	$0.0758	1.20%	$49,696,091	$11,585,276,394
Jun 25, 2026	$0.0761	$0.0775	$0.0715	$0.0749	1.60%	$51,837,705	$11,781,685,499
Jun 24, 2026	$0.0789	$0.0798	$0.0728	$0.0761	3.51%	$66,076,013	$12,197,670,357
Jun 23, 2026	$0.0825	$0.0827	$0.0783	$0.0789	4.35%	$48,451,712	$12,746,168,506
Jun 22, 2026	$0.0822	$0.0851	$0.0819	$0.0825	0.29%	$27,852,046	$12,715,447,586
Jun 21, 2026	$0.0837	$0.0839	$0.0821	$0.0822	1.76%	$15,449,889	$12,942,594,730
Jun 20, 2026	$0.0836	$0.0843	$0.0826	$0.0837	0.17%	$18,923,599	$12,910,797,856
Jun 19, 2026	$0.0835	$0.0840	$0.0819	$0.0836	0.07%	$19,563,594	$12,912,045,560
Jun 18, 2026	$0.0859	$0.0866	$0.0818	$0.0835	2.79%	$33,252,569	$13,281,820,865
Jun 17, 2026	$0.0872	$0.0881	$0.0846	$0.0859	1.42%	$38,242,165	$13,472,736,280
Jun 16, 2026	$0.0881	$0.0891	$0.0862	$0.0872	1.10%	$53,563,338	$13,625,687,764
Jun 15, 2026	$0.0889	$0.0909	$0.0878	$0.0881	0.84%	$81,198,447	$13,743,490,332
Jun 14, 2026	$0.0879	$0.0891	$0.0857	$0.0889	1.16%	$38,009,572	$13,583,376,433
Jun 13, 2026	$0.0860	$0.0888	$0.0858	$0.0879	2.20%	$41,329,483	$13,292,191,911
Jun 12, 2026	$0.0861	$0.0925	$0.0851	$0.0860	0.12%	$105,071,031	$13,294,849,624
Jun 11, 2026	$0.0830	$0.0871	$0.0830	$0.0861	3.77%	$48,852,770	$12,821,382,824
Jun 10, 2026	$0.0848	$0.0855	$0.0818	$0.0829	2.18%	$45,580,894	$13,100,647,996
Jun 9, 2026	$0.0864	$0.0868	$0.0832	$0.0848	1.81%	$64,007,038	$13,340,955,715
Jun 8, 2026	$0.0863	$0.0875	$0.0844	$0.0863	0.08%	$49,887,987	$13,326,130,010
Jun 7, 2026	$0.0819	$0.0876	$0.0817	$0.0863	5.32%	$67,549,026	$12,653,260,333
Jun 6, 2026	$0.0815	$0.0830	$0.0777	$0.0819	0.53%	$74,373,411	$12,591,229,029
Jun 5, 2026	$0.0886	$0.0888	$0.0790	$0.0815	8.00%	$173,654,430	$13,673,749,210
Jun 4, 2026	$0.0914	$0.0919	$0.0858	$0.0886	3.07%	$119,402,552	$14,110,178,023
Jun 3, 2026	$0.0928	$0.0945	$0.0906	$0.0914	1.47%	$71,092,951	$14,308,901,112
Jun 2, 2026	$0.1011	$0.1013	$0.0912	$0.0928	8.26%	$127,301,948	$15,593,798,829
Jun 1, 2026	$0.1004	$0.1016	$0.0978	$0.1011	0.68%	$84,393,985	$15,491,725,352
May 31, 2026	$0.1006	$0.1014	$0.0991	$0.1004	0.20%	$34,572,357	$15,533,268,683
May 30, 2026	$0.0997	$0.1018	$0.0995	$0.1006	0.90%	$38,695,158	$15,385,898,317
May 29, 2026	$0.0996	$0.1012	$0.0974	$0.0997	0.14%	$47,355,476	$15,362,381,070
May 28, 2026	$0.1005	$0.1008	$0.0965	$0.0996	0.92%	$71,783,482	$15,493,499,208
May 27, 2026	$0.1010	$0.1034	$0.0993	$0.1005	0.54%	$56,297,666	$15,585,676,214
May 26, 2026	$0.1021	$0.1039	$0.1003	$0.1011	1.07%	$51,611,599	$15,753,183,057
May 25, 2026	$0.1023	$0.1038	$0.1017	$0.1021	0.14%	$34,002,701	$15,779,435,780
May 24, 2026	$0.1031	$0.1039	$0.1006	$0.1023	0.79%	$36,691,972	$15,891,273,827
May 23, 2026	$0.1023	$0.1051	$0.0974	$0.1031	0.71%	$93,473,064	$15,777,927,383
May 22, 2026	$0.1057	$0.1068	$0.1015	$0.1023	3.15%	$57,459,133	$16,281,044,117
May 21, 2026	$0.1037	$0.1065	$0.1037	$0.1057	1.89%	$63,756,280	$15,984,431,713
May 20, 2026	$0.1030	$0.1050	$0.1019	$0.1037	0.70%	$47,193,870	$15,873,099,653
May 19, 2026	$0.1048	$0.1055	$0.1027	$0.1030	1.69%	$44,138,900	$16,151,380,925
May 18, 2026	$0.1090	$0.1091	$0.1025	$0.1048	3.87%	$128,448,497	$16,799,700,942
May 17, 2026	$0.1094	$0.1128	$0.1056	$0.1090	0.35%	$73,919,613	$16,866,912,581
May 16, 2026	$0.1134	$0.1135	$0.1078	$0.1094	3.51%	$83,524,548	$17,474,216,117
May 15, 2026	$0.1155	$0.1175	$0.1107	$0.1134	1.81%	$151,913,659	$17,787,468,456
May 14, 2026	$0.1127	$0.1186	$0.1120	$0.1155	2.46%	$267,889,918	$17,371,060,404
May 13, 2026	$0.1102	$0.1147	$0.1097	$0.1127	2.30%	$167,470,309	$16,973,452,872
May 12, 2026	$0.1113	$0.1116	$0.1075	$0.1102	1.04%	$88,041,214	$17,142,625,614
May 11, 2026	$0.1125	$0.1128	$0.1084	$0.1113	1.01%	$113,945,041	$17,352,642,434
May 10, 2026	$0.1087	$0.1129	$0.1064	$0.1125	3.42%	$108,131,084	$16,767,641,921
May 9, 2026	$0.1095	$0.1114	$0.1081	$0.1087	0.72%	$55,916,008	$16,886,308,796
May 8, 2026	$0.1078	$0.1097	$0.1056	$0.1095	1.56%	$101,758,140	$16,626,478,677
May 7, 2026	$0.1125	$0.1130	$0.1067	$0.1078	4.11%	$132,126,320	$17,336,807,087
May 6, 2026	$0.1149	$0.1171	$0.1113	$0.1125	2.09%	$141,944,440	$17,702,350,688
May 5, 2026	$0.1101	$0.1165	$0.1100	$0.1148	4.30%	$104,613,471	$16,961,647,771
May 4, 2026	$0.1083	$0.1138	$0.1077	$0.1101	1.67%	$159,762,286	$16,664,247,896
May 3, 2026	$0.1085	$0.1097	$0.1072	$0.1083	0.19%	$47,447,560	$16,716,915,061
May 2, 2026	$0.1085	$0.1094	$0.1071	$0.1085	0.02%	$60,676,972	$16,712,408,201
May 1, 2026	$0.1065	$0.1106	$0.1064	$0.1085	1.91%	$123,195,114	$16,407,594,407
Apr 30, 2026	$0.1041	$0.1084	$0.1040	$0.1065	2.33%	$154,830,766	$16,036,419,522
Apr 29, 2026	$0.0993	$0.1120	$0.0992	$0.1041	4.77%	$295,279,733	$15,300,324,112
Apr 28, 2026	$0.0989	$0.1010	$0.0981	$0.0994	0.41%	$108,069,698	$15,243,442,664
Apr 27, 2026	$0.0992	$0.1009	$0.0969	$0.0990	0.27%	$86,520,853	$15,282,528,537
Apr 26, 2026	$0.0980	$0.0999	$0.0975	$0.0992	1.26%	$56,421,478	$15,092,718,189
Apr 25, 2026	$0.0984	$0.0991	$0.0974	$0.0980	0.43%	$48,659,363	$15,163,967,466
Apr 24, 2026	$0.0971	$0.0996	$0.0968	$0.0984	1.33%	$96,061,391	$14,960,635,106
Apr 23, 2026	$0.0956	$0.0980	$0.0952	$0.0971	1.57%	$88,045,742	$14,727,603,956
Apr 22, 2026	$0.0952	$0.0986	$0.0949	$0.0957	0.48%	$83,252,827	$14,652,864,214
Apr 21, 2026	$0.0952	$0.0960	$0.0936	$0.0952	0.03%	$48,642,185	$14,659,723,718
Apr 20, 2026	$0.0930	$0.0961	$0.0929	$0.0952	2.34%	$70,244,453	$14,322,129,331
Apr 19, 2026	$0.0948	$0.0964	$0.0926	$0.0930	1.88%	$102,887,225	$14,583,216,518
Apr 18, 2026	$0.0994	$0.0998	$0.0941	$0.0948	4.64%	$87,582,285	$15,309,061,435
Apr 17, 2026	$0.0992	$0.1022	$0.0967	$0.0994	0.20%	$137,323,312	$15,272,664,980
Apr 16, 2026	$0.0949	$0.0999	$0.0945	$0.0992	4.55%	$155,091,555	$14,613,176,369
Apr 15, 2026	$0.0930	$0.0968	$0.0926	$0.0949	2.05%	$60,629,234	$14,320,194,298
Apr 14, 2026	$0.0941	$0.0981	$0.0924	$0.0930	1.21%	$124,757,683	$14,480,209,258
Apr 13, 2026	$0.0909	$0.0944	$0.0907	$0.0941	3.59%	$83,838,640	$13,984,830,910
Apr 12, 2026	$0.0931	$0.0933	$0.0903	$0.0908	2.42%	$69,548,173	$14,313,448,038
Apr 11, 2026	$0.0937	$0.0949	$0.0922	$0.0931	0.64%	$49,167,820	$14,419,678,432
Apr 10, 2026	$0.0926	$0.0953	$0.0919	$0.0937	1.18%	$65,618,645	$14,262,920,450
Apr 9, 2026	$0.0924	$0.0950	$0.0909	$0.0926	0.22%	$74,101,271	$14,226,507,873
Apr 8, 2026	$0.0949	$0.0956	$0.0921	$0.0924	2.65%	$77,973,314	$14,653,809,578
Apr 7, 2026	$0.0906	$0.0961	$0.0901	$0.0949	4.77%	$99,035,215	$13,944,886,440
Apr 6, 2026	$0.0924	$0.0936	$0.0899	$0.0906	1.93%	$72,475,376	$14,315,936,955
Apr 5, 2026	$0.0921	$0.0924	$0.0897	$0.0924	0.35%	$40,490,382	$14,217,365,382
Apr 4, 2026	$0.0916	$0.0931	$0.0907	$0.0921	0.57%	$27,008,020	$14,111,194,370
Apr 3, 2026	$0.0904	$0.0926	$0.0899	$0.0916	1.28%	$35,666,042	$13,932,896,295
Apr 2, 2026	$0.0922	$0.0927	$0.0890	$0.0904	1.93%	$60,736,276	$14,189,375,229
Apr 1, 2026	$0.0923	$0.0945	$0.0916	$0.0922	0.14%	$59,649,717	$15,612,011,508
Mar 31, 2026	$0.0908	$0.0928	$0.0894	$0.0923	1.63%	$66,417,355	$15,356,106,683
Mar 30, 2026	$0.0905	$0.0939	$0.0903	$0.0908	0.41%	$74,693,443	$13,891,787,473
Mar 29, 2026	$0.0910	$0.0917	$0.0880	$0.0905	0.59%	$39,061,545	$13,965,777,896
Mar 28, 2026	$0.0901	$0.0953	$0.0897	$0.0910	1.00%	$61,277,477	$13,837,702,157
Mar 27, 2026	$0.0921	$0.0927	$0.0893	$0.0901	2.11%	$48,343,466	$14,204,319,678
Mar 26, 2026	$0.0962	$0.0963	$0.0906	$0.0921	4.29%	$78,254,415	$14,855,204,367
Mar 25, 2026	$0.0951	$0.0980	$0.0944	$0.0962	1.13%	$77,341,718	$14,712,804,277
Mar 24, 2026	$0.0942	$0.0956	$0.0925	$0.0951	1.00%	$56,638,900	$14,527,784,708
Mar 23, 2026	$0.0902	$0.0958	$0.0893	$0.0942	4.44%	$95,162,738	$14,005,457,557
Mar 22, 2026	$0.0913	$0.0929	$0.0892	$0.0902	1.29%	$66,191,313	$14,065,235,825
Mar 21, 2026	$0.0942	$0.0950	$0.0906	$0.0914	2.99%	$37,682,102	$14,452,427,413
Mar 20, 2026	$0.0935	$0.0954	$0.0929	$0.0942	0.67%	$48,460,657	$14,478,532,359
Mar 19, 2026	$0.0953	$0.0961	$0.0918	$0.0935	1.81%	$68,874,087	$14,663,751,751
Mar 18, 2026	$0.1002	$0.1019	$0.0933	$0.0953	4.88%	$127,138,508	$15,461,378,065
Mar 17, 2026	$0.1030	$0.1045	$0.0983	$0.1002	2.80%	$115,188,172	$17,413,854,131
Mar 16, 2026	$0.0974	$0.1038	$0.0970	$0.1030	5.81%	$214,102,654	$15,129,555,987
Mar 15, 2026	$0.0961	$0.0981	$0.0945	$0.0974	1.38%	$77,968,888	$16,371,764,526
Mar 14, 2026	$0.0960	$0.0964	$0.0940	$0.0960	0.08%	$61,431,547	$16,252,867,273
Mar 13, 2026	$0.0947	$0.1020	$0.0945	$0.0960	1.29%	$164,706,201	$14,607,892,918
Mar 12, 2026	$0.0929	$0.0959	$0.0918	$0.0948	2.00%	$77,947,461	$14,256,454,971
Mar 11, 2026	$0.0945	$0.0951	$0.0912	$0.0929	1.74%	$109,772,579	$16,026,995,918
Mar 10, 2026	$0.0905	$0.1005	$0.0903	$0.0945	4.47%	$176,216,399	$13,970,766,577
Mar 9, 2026	$0.0891	$0.0928	$0.0890	$0.0905	1.51%	$90,618,107	$13,801,465,277
Mar 8, 2026	$0.0899	$0.0913	$0.0867	$0.0892	0.87%	$74,195,727	$13,991,204,342
Mar 7, 2026	$0.0913	$0.0921	$0.0893	$0.0899	1.49%	$40,126,796	$14,092,207,831
Mar 6, 2026	$0.0936	$0.0944	$0.0900	$0.0913	2.43%	$80,056,712	$14,409,363,458
Mar 5, 2026	$0.0989	$0.0992	$0.0928	$0.0936	5.43%	$102,466,484	$15,233,032,984
Mar 4, 2026	$0.0900	$0.1043	$0.0886	$0.0989	9.95%	$218,706,278	$15,310,596,176
Mar 3, 2026	$0.0936	$0.0939	$0.0885	$0.0900	3.84%	$95,698,611	$15,914,313,035
Mar 2, 2026	$0.0919	$0.0977	$0.0908	$0.0936	1.81%	$88,600,860	$15,645,960,923
Mar 1, 2026	$0.0941	$0.0979	$0.0906	$0.0919	2.30%	$96,619,319	$15,998,332,377
Feb 28, 2026	$0.0934	$0.0950	$0.0877	$0.0941	0.73%	$114,525,215	$15,906,248,456
Feb 27, 2026	$0.0970	$0.0991	$0.0920	$0.0934	3.76%	$65,836,480	$16,504,316,935
Feb 26, 2026	$0.1010	$0.1017	$0.0954	$0.0970	3.90%	$78,678,759	$17,107,203,294
Feb 25, 2026	$0.0914	$0.1062	$0.0909	$0.1010	10.47%	$145,945,867	$15,590,845,359
Feb 24, 2026	$0.0927	$0.0936	$0.0900	$0.0914	1.40%	$63,291,370	$15,844,604,269
Feb 23, 2026	$0.0956	$0.0976	$0.0915	$0.0927	3.07%	$83,326,544	$15,836,058,338
Feb 22, 2026	$0.0984	$0.0986	$0.0946	$0.0956	2.89%	$37,913,901	$16,846,460,548
Feb 21, 2026	$0.1001	$0.1010	$0.0984	$0.0984	1.70%	$36,546,501	$17,013,869,882
Feb 20, 2026	$0.0984	$0.1024	$0.0957	$0.1001	1.78%	$87,475,575	$16,727,228,794
Feb 19, 2026	$0.0986	$0.0992	$0.0955	$0.0984	0.18%	$61,364,130	$16,777,048,323
Feb 18, 2026	$0.1007	$0.1023	$0.0975	$0.0986	2.11%	$54,061,793	$17,116,268,673
Feb 17, 2026	$0.1010	$0.1036	$0.0984	$0.1007	0.37%	$81,791,589	$17,137,236,358
Feb 16, 2026	$0.1027	$0.1036	$0.0985	$0.1010	1.62%	$102,601,193	$17,368,838,615
Feb 15, 2026	$0.1110	$0.1176	$0.1016	$0.1027	7.52%	$251,358,679	$18,812,479,850
Feb 14, 2026	$0.0967	$0.1138	$0.0963	$0.1110	14.85%	$142,481,722	$16,444,865,079
Feb 13, 2026	$0.0930	$0.0976	$0.0918	$0.0967	3.96%	$69,152,341	$15,834,890,288
Feb 12, 2026	$0.0911	$0.0946	$0.0907	$0.0930	2.05%	$59,886,781	$15,495,614,995
Feb 11, 2026	$0.0928	$0.0936	$0.0879	$0.0911	1.78%	$71,416,513	$15,672,783,142
Feb 10, 2026	$0.0961	$0.0966	$0.0918	$0.0928	3.49%	$46,577,224	$16,244,195,685
Feb 9, 2026	$0.0966	$0.0975	$0.0924	$0.0961	0.54%	$65,036,533	$16,431,413,190
Feb 8, 2026	$0.0982	$0.0990	$0.0951	$0.0966	1.63%	$60,038,530	$16,626,809,502
Feb 7, 2026	$0.0985	$0.0995	$0.0947	$0.0982	0.24%	$140,960,623	$16,581,803,388
Feb 6, 2026	$0.0885	$0.1021	$0.0800	$0.0985	11.30%	$264,062,398	$14,953,223,800
Feb 5, 2026	$0.1038	$0.1048	$0.0868	$0.0885	14.77%	$300,880,030	$17,551,086,505
Feb 4, 2026	$0.1060	$0.1095	$0.1013	$0.1038	2.07%	$139,066,982	$17,866,962,513
Feb 3, 2026	$0.1079	$0.1105	$0.1023	$0.1060	1.75%	$172,598,525	$18,246,457,714
Feb 2, 2026	$0.1043	$0.1106	$0.0996	$0.1079	3.50%	$167,945,160	$17,661,744,866
Feb 1, 2026	$0.1043	$0.1069	$0.1010	$0.1043	0.00%	$117,912,129	$17,605,424,425
Jan 31, 2026	$0.1158	$0.1159	$0.0946	$0.1043	9.98%	$258,114,347	$19,551,416,111
Jan 30, 2026	$0.1173	$0.1187	$0.1122	$0.1158	1.26%	$134,166,968	$19,845,747,357
Jan 29, 2026	$0.1250	$0.1253	$0.1144	$0.1173	6.18%	$140,656,492	$21,150,491,345
Jan 28, 2026	$0.1262	$0.1278	$0.1237	$0.1250	0.95%	$81,771,632	$21,358,258,332
Jan 27, 2026	$0.1224	$0.1267	$0.1214	$0.1262	3.13%	$87,039,829	$20,675,685,128
Jan 26, 2026	$0.1195	$0.1238	$0.1192	$0.1224	2.44%	$86,361,407	$20,189,920,140
Jan 25, 2026	$0.1242	$0.1244	$0.1176	$0.1195	3.84%	$77,738,981	$21,169,730,719
Jan 24, 2026	$0.1248	$0.1249	$0.1229	$0.1242	0.44%	$20,957,716	$21,126,183,312
Jan 23, 2026	$0.1244	$0.1279	$0.1220	$0.1248	0.32%	$66,655,839	$21,059,468,440
Jan 22, 2026	$0.1265	$0.1279	$0.1232	$0.1244	1.71%	$53,357,862	$21,393,236,435
Jan 21, 2026	$0.1234	$0.1288	$0.1203	$0.1265	2.58%	$117,620,450	$20,873,693,725
Jan 20, 2026	$0.1292	$0.1293	$0.1218	$0.1234	4.50%	$99,645,234	$21,766,372,866
Jan 19, 2026	$0.1316	$0.1316	$0.1200	$0.1292	1.88%	$171,112,347	$21,621,717,839
Jan 18, 2026	$0.1379	$0.1384	$0.1313	$0.1316	4.53%	$65,010,669	$23,202,874,591
Jan 17, 2026	$0.1381	$0.1400	$0.1368	$0.1379	0.18%	$47,431,412	$23,302,497,951
Jan 16, 2026	$0.1401	$0.1405	$0.1351	$0.1381	1.37%	$136,644,569	$23,606,177,424
Jan 15, 2026	$0.1472	$0.1472	$0.1388	$0.1400	4.86%	$111,954,090	$24,791,099,294
Jan 14, 2026	$0.1483	$0.1513	$0.1456	$0.1472	0.74%	$129,478,917	$25,036,912,451
Jan 13, 2026	$0.1366	$0.1510	$0.1363	$0.1483	8.54%	$137,700,405	$23,015,160,903
Jan 12, 2026	$0.1380	$0.1424	$0.1349	$0.1366	1.01%	$99,590,292	$23,257,187,988
Jan 11, 2026	$0.1397	$0.1412	$0.1359	$0.1380	1.17%	$58,090,364	$23,605,447,504
Jan 10, 2026	$0.1407	$0.1407	$0.1390	$0.1397	0.75%	$30,755,979	$23,709,134,808
Jan 9, 2026	$0.1420	$0.1446	$0.1383	$0.1407	0.87%	$99,368,656	$23,886,321,557
Jan 8, 2026	$0.1464	$0.1478	$0.1380	$0.1419	3.06%	$136,352,793	$24,610,704,386
Jan 7, 2026	$0.1506	$0.1541	$0.1449	$0.1464	2.74%	$118,316,150	$25,270,788,494
Jan 6, 2026	$0.1517	$0.1566	$0.1435	$0.1506	0.76%	$190,733,596	$25,530,724,346
Jan 5, 2026	$0.1495	$0.1545	$0.1458	$0.1517	1.46%	$167,321,228	$25,212,716,563
Jan 4, 2026	$0.1431	$0.1542	$0.1428	$0.1495	4.46%	$206,060,792	$24,012,652,258
Jan 3, 2026	$0.1419	$0.1445	$0.1391	$0.1432	0.90%	$146,034,233	$23,896,989,229
Jan 2, 2026	$0.1268	$0.1450	$0.1259	$0.1419	11.88%	$301,880,201	$21,320,348,876
Jan 1, 2026	$0.1175	$0.1275	$0.1174	$0.1268	7.97%	$109,222,808	$19,750,068,267
Dec 31, 2025	$0.1234	$0.1238	$0.1161	$0.1175	4.77%	$80,135,268	$20,719,597,373
Dec 30, 2025	$0.1229	$0.1254	$0.1224	$0.1234	0.39%	$77,819,800	$20,628,055,427
Dec 29, 2025	$0.1239	$0.1281	$0.1223	$0.1229	0.86%	$84,263,156	$20,813,214,585
Dec 28, 2025	$0.1244	$0.1249	$0.1228	$0.1239	0.34%	$27,434,654	$20,880,895,130
Dec 27, 2025	$0.1221	$0.1249	$0.1219	$0.1244	1.83%	$29,801,690	$18,584,667,706
Dec 26, 2025	$0.1236	$0.1275	$0.1206	$0.1221	1.24%	$89,239,314	$18,824,046,482
Dec 25, 2025	$0.1286	$0.1291	$0.1230	$0.1237	3.81%	$52,978,872	$21,591,783,337
Dec 24, 2025	$0.1293	$0.1304	$0.1265	$0.1286	0.56%	$43,001,950	$21,720,171,465
Dec 23, 2025	$0.1326	$0.1337	$0.1279	$0.1293	2.49%	$66,083,837	$22,249,285,158
Dec 22, 2025	$0.1311	$0.1354	$0.1295	$0.1326	1.11%	$76,773,376	$22,017,141,075
Dec 21, 2025	$0.1319	$0.1334	$0.1287	$0.1311	0.61%	$41,161,056	$22,157,189,843
Dec 20, 2025	$0.1322	$0.1326	$0.1307	$0.1319	0.21%	$33,842,069	$22,208,851,779
Dec 19, 2025	$0.1221	$0.1335	$0.1206	$0.1322	8.31%	$113,723,980	$18,570,895,847
Dec 18, 2025	$0.1263	$0.1307	$0.1199	$0.1221	3.37%	$146,269,162	$19,202,613,869
Dec 17, 2025	$0.1318	$0.1363	$0.1248	$0.1263	4.14%	$106,165,185	$20,035,635,944
Dec 16, 2025	$0.1298	$0.1331	$0.1272	$0.1318	1.57%	$70,278,117	$21,771,680,352
Dec 15, 2025	$0.1341	$0.1385	$0.1266	$0.1298	3.22%	$103,760,388	$22,530,057,115
Dec 14, 2025	$0.1391	$0.1393	$0.1326	$0.1341	3.58%	$60,561,975	$23,354,776,947
Dec 13, 2025	$0.1369	$0.1400	$0.1369	$0.1391	1.56%	$29,842,108	$20,830,605,046
Dec 12, 2025	$0.1403	$0.1416	$0.1343	$0.1369	2.44%	$73,478,362	$21,362,659,574
Dec 11, 2025	$0.1433	$0.1436	$0.1362	$0.1403	2.09%	$115,122,621	$21,840,025,863
Dec 10, 2025	$0.1480	$0.1503	$0.1424	$0.1433	3.14%	$112,877,219	$22,532,936,416
Dec 9, 2025	$0.1426	$0.1532	$0.1394	$0.1480	3.77%	$145,567,169	$23,040,501,606
Dec 8, 2025	$0.1387	$0.1451	$0.1380	$0.1426	2.82%	$90,888,155	$22,365,426,611
Dec 7, 2025	$0.1398	$0.1429	$0.1349	$0.1387	0.78%	$88,448,351	$22,566,107,019
Dec 6, 2025	$0.1396	$0.1408	$0.1384	$0.1398	0.14%	$43,631,044	$22,555,159,169
Dec 5, 2025	$0.1474	$0.1484	$0.1372	$0.1396	5.31%	$102,375,567	$22,417,843,882
Dec 4, 2025	$0.1517	$0.1532	$0.1456	$0.1474	2.82%	$95,182,659	$23,101,104,816
Dec 3, 2025	$0.1458	$0.1534	$0.1452	$0.1517	4.03%	$134,838,065	$22,169,937,055
Dec 2, 2025	$0.1355	$0.1478	$0.1344	$0.1458	7.61%	$114,537,885	$20,621,593,128
Dec 1, 2025	$0.1460	$0.1464	$0.1318	$0.1355	7.21%	$163,990,841	$22,291,774,168
Nov 30, 2025	$0.1484	$0.1506	$0.1459	$0.1460	1.60%	$53,548,692	$22,578,959,568
Nov 29, 2025	$0.1502	$0.1510	$0.1473	$0.1484	1.19%	$44,925,680	$22,834,316,823
Nov 28, 2025	$0.1526	$0.1555	$0.1483	$0.1502	1.62%	$107,095,802	$23,204,511,057
Nov 27, 2025	$0.1547	$0.1556	$0.1521	$0.1526	1.35%	$68,040,858	$23,508,323,932
Nov 26, 2025	$0.1530	$0.1568	$0.1486	$0.1547	1.13%	$131,087,714	$23,249,024,075
Nov 25, 2025	$0.1518	$0.1550	$0.1459	$0.1530	0.80%	$140,700,453	$23,061,562,271
Nov 24, 2025	$0.1450	$0.1540	$0.1428	$0.1518	4.70%	$167,653,301	$22,025,778,856
Nov 23, 2025	$0.1403	$0.1478	$0.1397	$0.1450	3.37%	$122,133,108	$21,311,383,582
Nov 22, 2025	$0.1403	$0.1424	$0.1355	$0.1403	0.01%	$135,288,111	$21,289,835,510
Nov 21, 2025	$0.1489	$0.1511	$0.1332	$0.1403	5.80%	$397,756,817	$22,666,567,644
Nov 20, 2025	$0.1546	$0.1597	$0.1462	$0.1489	3.67%	$245,907,245	$23,420,689,772
Nov 19, 2025	$0.1617	$0.1625	$0.1471	$0.1546	4.40%	$218,131,669	$24,530,323,363
Nov 18, 2025	$0.1521	$0.1629	$0.1494	$0.1617	6.30%	$227,011,193	$23,053,668,454
Nov 17, 2025	$0.1586	$0.1651	$0.1507	$0.1521	4.05%	$253,950,193	$24,085,288,390
Nov 16, 2025	$0.1632	$0.1656	$0.1536	$0.1586	2.81%	$164,446,279	$24,756,602,717
Nov 15, 2025	$0.1577	$0.1648	$0.1572	$0.1632	3.50%	$109,410,937	$23,951,483,191
Nov 14, 2025	$0.1638	$0.1663	$0.1547	$0.1577	3.77%	$297,423,027	$24,910,503,507
Nov 13, 2025	$0.1702	$0.1777	$0.1600	$0.1638	3.73%	$265,963,502	$25,790,508,316
Nov 12, 2025	$0.1721	$0.1786	$0.1672	$0.1702	1.10%	$168,173,143	$26,107,390,285
Nov 11, 2025	$0.1818	$0.1864	$0.1715	$0.1721	5.35%	$212,793,476	$27,578,341,536
Nov 10, 2025	$0.1793	$0.1858	$0.1772	$0.1818	1.39%	$203,326,143	$27,169,090,315
Nov 9, 2025	$0.1761	$0.1816	$0.1712	$0.1793	1.85%	$145,583,477	$26,711,160,837
Nov 8, 2025	$0.1788	$0.1833	$0.1730	$0.1761	1.52%	$220,196,788	$27,111,079,668
Nov 7, 2025	$0.1616	$0.1817	$0.1596	$0.1788	10.60%	$274,447,812	$24,486,115,762
Nov 6, 2025	$0.1672	$0.1678	$0.1569	$0.1616	3.31%	$160,882,419	$25,375,188,706
Nov 5, 2025	$0.1622	$0.1689	$0.1546	$0.1672	3.05%	$237,866,129	$24,672,160,640
Nov 4, 2025	$0.1674	$0.1711	$0.1516	$0.1622	3.09%	$523,039,971	$25,340,447,828
Nov 3, 2025	$0.1864	$0.1867	$0.1602	$0.1674	10.18%	$381,967,728	$28,275,111,773
Nov 2, 2025	$0.1874	$0.1888	$0.1817	$0.1864	0.52%	$78,224,427	$28,392,051,467
Nov 1, 2025	$0.1864	$0.1884	$0.1851	$0.1874	0.49%	$71,209,660	$28,251,491,971
Oct 31, 2025	$0.1827	$0.1882	$0.1823	$0.1864	2.06%	$128,531,571	$27,684,822,495
Oct 30, 2025	$0.1924	$0.1946	$0.1764	$0.1827	5.04%	$305,638,365	$29,161,460,977
Oct 29, 2025	$0.1936	$0.1973	$0.1871	$0.1924	0.65%	$246,724,529	$29,359,048,536
Oct 28, 2025	$0.2004	$0.2031	$0.1901	$0.1936	3.37%	$223,153,869	$30,374,477,230
Oct 27, 2025	$0.2058	$0.2095	$0.1989	$0.2004	2.62%	$206,851,053	$31,158,282,897
Oct 26, 2025	$0.1965	$0.2074	$0.1947	$0.2058	4.71%	$183,148,345	$29,772,518,084
Oct 25, 2025	$0.1977	$0.1999	$0.1960	$0.1965	0.62%	$134,628,323	$29,930,558,251
Oct 24, 2025	$0.1949	$0.2010	$0.1939	$0.1978	1.45%	$150,122,766	$29,502,538,053
Oct 23, 2025	$0.1899	$0.1975	$0.1896	$0.1949	2.63%	$182,467,433	$28,781,854,092
Oct 22, 2025	$0.1943	$0.1954	$0.1847	$0.1899	2.23%	$254,789,364	$29,437,356,102
Oct 21, 2025	$0.2000	$0.2056	$0.1920	$0.1943	2.87%	$288,958,818	$30,297,738,363
Oct 20, 2025	$0.1953	$0.2025	$0.1917	$0.2000	2.39%	$227,058,568	$29,566,025,014
Oct 19, 2025	$0.1896	$0.1986	$0.1860	$0.1954	3.03%	$201,455,017	$28,694,531,248
Oct 18, 2025	$0.1847	$0.1906	$0.1843	$0.1896	2.66%	$110,030,658	$27,991,209,630

Over de historische gegevens van Dogecoin

This page lists daily Dogecoin (DOGE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.