Dogecoin (DOGE) Historia ceny 2020

In 2020, Dogecoin opened at $0.002014 and closed the year at $0.004671, a change of +131.97%. The highest price was $0.005600 and the lowest $0.001135.

Data	Otwarcie	Maks.	Min.	Zamknięcie	Zmiana	Wolumen	Kapitalizacja
Dec 31, 2020	$0.004625	$0.004759	$0.004520	$0.004671	0.99%	$4,313,520	—
Dec 30, 2020	$0.004490	$0.004740	$0.004417	$0.004625	3.01%	$5,119,055	—
Dec 29, 2020	$0.004602	$0.004630	$0.004241	$0.004501	2.18%	$4,763,180	—
Dec 28, 2020	$0.004547	$0.004736	$0.004500	$0.004602	1.19%	$4,973,800	—
Dec 27, 2020	$0.004513	$0.004823	$0.004400	$0.004547	0.75%	$8,501,549	—
Dec 26, 2020	$0.004561	$0.004688	$0.004396	$0.004513	1.04%	$7,677,356	—
Dec 25, 2020	$0.004575	$0.004643	$0.004366	$0.004555	0.45%	$7,504,259	—
Dec 24, 2020	$0.003756	$0.004600	$0.003660	$0.004573	21.75%	$8,233,701	—
Dec 23, 2020	$0.004517	$0.004800	$0.003623	$0.003745	17.09%	$11,341,738	—
Dec 22, 2020	$0.004775	$0.004848	$0.004330	$0.004516	5.42%	$12,270,906	—
Dec 21, 2020	$0.004641	$0.005500	$0.004255	$0.004778	2.97%	$51,044,439	—
Dec 20, 2020	$0.003926	$0.004750	$0.003800	$0.004638	18.13%	$44,638,544	—
Dec 19, 2020	$0.003865	$0.004038	$0.003795	$0.003929	1.67%	$5,456,686	—
Dec 18, 2020	$0.003718	$0.003998	$0.003598	$0.003868	4.02%	$5,351,455	—
Dec 17, 2020	$0.003418	$0.004146	$0.003404	$0.003722	8.90%	$13,046,556	—
Dec 16, 2020	$0.003207	$0.003445	$0.003180	$0.003418	6.58%	$1,820,044	—
Dec 15, 2020	$0.003225	$0.003252	$0.003161	$0.003208	0.53%	$878,036	—
Dec 14, 2020	$0.003260	$0.003289	$0.003191	$0.003226	1.06%	$962,124	—
Dec 13, 2020	$0.003163	$0.003278	$0.003148	$0.003260	3.06%	$1,207,816	—
Dec 12, 2020	$0.003073	$0.003190	$0.003073	$0.003161	2.85%	$1,054,074	—
Dec 11, 2020	$0.003109	$0.003117	$0.002997	$0.003073	1.15%	$1,006,491	—
Dec 10, 2020	$0.003156	$0.003171	$0.003059	$0.003104	1.65%	$836,397	—
Dec 9, 2020	$0.003173	$0.003185	$0.003004	$0.003156	0.51%	$1,371,091	—
Dec 8, 2020	$0.003336	$0.003362	$0.003111	$0.003172	4.91%	$1,702,244	—
Dec 7, 2020	$0.003388	$0.003399	$0.003300	$0.003336	1.54%	$1,050,371	—
Dec 6, 2020	$0.003392	$0.003442	$0.003346	$0.003386	0.19%	$970,036	—
Dec 5, 2020	$0.003282	$0.003415	$0.003250	$0.003392	3.34%	$1,243,315	—
Dec 4, 2020	$0.003423	$0.003448	$0.003271	$0.003283	4.09%	$1,921,423	—
Dec 3, 2020	$0.003365	$0.003548	$0.003345	$0.003429	1.90%	$2,274,894	—
Dec 2, 2020	$0.003324	$0.003442	$0.003264	$0.003362	1.16%	$1,993,771	—
Dec 1, 2020	$0.003560	$0.003580	$0.003228	$0.003321	6.70%	$3,545,536	—
Nov 30, 2020	$0.003443	$0.003596	$0.003400	$0.003561	3.44%	$2,978,864	—
Nov 29, 2020	$0.003395	$0.003538	$0.003350	$0.003437	1.23%	$1,979,919	—
Nov 28, 2020	$0.003275	$0.003484	$0.003236	$0.003395	3.64%	$2,417,430	—
Nov 27, 2020	$0.003256	$0.003366	$0.003076	$0.003275	0.59%	$3,282,279	—
Nov 26, 2020	$0.003714	$0.003798	$0.002940	$0.003249	12.51%	$10,590,442	—
Nov 25, 2020	$0.004259	$0.004298	$0.003581	$0.003708	12.93%	$11,278,180	—
Nov 24, 2020	$0.003689	$0.004293	$0.003500	$0.004259	15.44%	$23,011,988	—
Nov 23, 2020	$0.003342	$0.003700	$0.003220	$0.003685	10.26%	$6,753,129	—
Nov 22, 2020	$0.003509	$0.003690	$0.003151	$0.003342	4.78%	$7,138,244	—
Nov 21, 2020	$0.002987	$0.003606	$0.002980	$0.003513	17.61%	$11,006,146	—
Nov 20, 2020	$0.002910	$0.003025	$0.002901	$0.002987	2.66%	$2,617,077	—
Nov 19, 2020	$0.002909	$0.002969	$0.002855	$0.002907	0.08%	$1,653,221	—
Nov 18, 2020	$0.002939	$0.003021	$0.002810	$0.002909	1.02%	$2,954,140	—
Nov 17, 2020	$0.002894	$0.003009	$0.002883	$0.002940	1.60%	$2,698,141	—
Nov 16, 2020	$0.002772	$0.003045	$0.002752	$0.002890	4.28%	$3,903,186	—
Nov 15, 2020	$0.002773	$0.002829	$0.002722	$0.002772	0.05%	$900,636	—
Nov 14, 2020	$0.002816	$0.002824	$0.002708	$0.002769	1.66%	$851,734	—
Nov 13, 2020	$0.002779	$0.002848	$0.002767	$0.002811	1.16%	$1,049,226	—
Nov 12, 2020	$0.002760	$0.002802	$0.002725	$0.002779	0.68%	$580,209	—
Nov 11, 2020	$0.002760	$0.002950	$0.002742	$0.002758	0.08%	$1,574,204	—
Nov 10, 2020	$0.002667	$0.002920	$0.002654	$0.002761	3.52%	$2,248,327	—
Nov 9, 2020	$0.002707	$0.002810	$0.002657	$0.002672	1.29%	$1,189,761	—
Nov 8, 2020	$0.002672	$0.002739	$0.002651	$0.002707	1.29%	$662,169	—
Nov 7, 2020	$0.002758	$0.002842	$0.002592	$0.002670	3.18%	$2,045,744	—
Nov 6, 2020	$0.002635	$0.002820	$0.002630	$0.002757	4.63%	$2,531,150	—
Nov 5, 2020	$0.002547	$0.002677	$0.002547	$0.002635	3.46%	$889,800	—
Nov 4, 2020	$0.002519	$0.002565	$0.002486	$0.002546	1.08%	$705,809	—
Nov 3, 2020	$0.002516	$0.002531	$0.002452	$0.002514	0.09%	$830,858	—
Nov 2, 2020	$0.002577	$0.002589	$0.002507	$0.002516	2.34%	$741,026	—
Nov 1, 2020	$0.002568	$0.002586	$0.002552	$0.002575	0.27%	$340,879	—
Oct 31, 2020	$0.002583	$0.002600	$0.002550	$0.002567	0.65%	$668,852	—
Oct 30, 2020	$0.002573	$0.002600	$0.002501	$0.002583	0.42%	$1,129,277	—
Oct 29, 2020	$0.002580	$0.002612	$0.002506	$0.002573	0.26%	$744,454	—
Oct 28, 2020	$0.002672	$0.002691	$0.002563	$0.002580	3.44%	$1,149,211	—
Oct 27, 2020	$0.002666	$0.002708	$0.002615	$0.002670	0.17%	$1,544,514	—
Oct 26, 2020	$0.002653	$0.002912	$0.002632	$0.002665	0.46%	$5,215,510	—
Oct 25, 2020	$0.002635	$0.002675	$0.002617	$0.002653	0.66%	$787,424	—
Oct 24, 2020	$0.002642	$0.002647	$0.002610	$0.002637	0.22%	$558,953	—
Oct 23, 2020	$0.002645	$0.002689	$0.002623	$0.002642	0.11%	$644,441	—
Oct 22, 2020	$0.002623	$0.002693	$0.002616	$0.002646	0.88%	$859,246	—
Oct 21, 2020	$0.002596	$0.002660	$0.002593	$0.002623	1.06%	$1,144,268	—
Oct 20, 2020	$0.002592	$0.002625	$0.002579	$0.002594	0.09%	$1,083,832	—
Oct 19, 2020	$0.002588	$0.002622	$0.002569	$0.002592	0.14%	$1,238,983	—
Oct 18, 2020	$0.002584	$0.002606	$0.002580	$0.002587	0.12%	$414,027	—
Oct 17, 2020	$0.002603	$0.002609	$0.002573	$0.002583	0.75%	$368,782	—
Oct 16, 2020	$0.002595	$0.002624	$0.002551	$0.002604	0.34%	$1,149,309	—
Oct 15, 2020	$0.002639	$0.002639	$0.002565	$0.002595	1.66%	$810,767	—
Oct 14, 2020	$0.002635	$0.002661	$0.002617	$0.002639	0.14%	$571,356	—
Oct 13, 2020	$0.002667	$0.002675	$0.002629	$0.002639	1.06%	$751,356	—
Oct 12, 2020	$0.002671	$0.002707	$0.002625	$0.002667	0.15%	$1,128,703	—
Oct 11, 2020	$0.002658	$0.002707	$0.002650	$0.002670	0.44%	$671,746	—
Oct 10, 2020	$0.002657	$0.002729	$0.002647	$0.002662	0.19%	$1,195,730	—
Oct 9, 2020	$0.002610	$0.002670	$0.002589	$0.002656	1.76%	$1,315,405	—
Oct 8, 2020	$0.002588	$0.002630	$0.002541	$0.002610	0.84%	$1,587,799	—
Oct 7, 2020	$0.002597	$0.002611	$0.002556	$0.002590	0.28%	$1,938,349	—
Oct 6, 2020	$0.002620	$0.002629	$0.002569	$0.002597	0.88%	$1,390,632	—
Oct 5, 2020	$0.002633	$0.002658	$0.002598	$0.002618	0.55%	$771,804	—
Oct 4, 2020	$0.002596	$0.002680	$0.002589	$0.002633	1.41%	$954,724	—
Oct 3, 2020	$0.002590	$0.002637	$0.002574	$0.002596	0.20%	$897,849	—
Oct 2, 2020	$0.002627	$0.002627	$0.002531	$0.002590	1.41%	$2,716,587	—
Oct 1, 2020	$0.002636	$0.002682	$0.002558	$0.002625	0.44%	$1,709,785	—
Sep 30, 2020	$0.002673	$0.002677	$0.002616	$0.002635	1.41%	$919,617	—
Sep 29, 2020	$0.002647	$0.002705	$0.002631	$0.002673	0.96%	$1,103,937	—
Sep 28, 2020	$0.002699	$0.002744	$0.002618	$0.002650	1.80%	$971,226	—
Sep 27, 2020	$0.002697	$0.002735	$0.002658	$0.002695	0.07%	$636,286	—
Sep 26, 2020	$0.002704	$0.002761	$0.002672	$0.002697	0.27%	$843,038	—
Sep 25, 2020	$0.002630	$0.002719	$0.002615	$0.002702	2.73%	$1,371,685	—
Sep 24, 2020	$0.002540	$0.002661	$0.002528	$0.002630	3.52%	$1,012,883	—
Sep 23, 2020	$0.002641	$0.002649	$0.002536	$0.002544	3.66%	$1,296,564	—
Sep 22, 2020	$0.002595	$0.002659	$0.002580	$0.002643	1.87%	$1,823,238	—
Sep 21, 2020	$0.002773	$0.002804	$0.002569	$0.002597	6.35%	$3,696,051	—
Sep 20, 2020	$0.002792	$0.002801	$0.002723	$0.002773	0.68%	$2,473,480	—
Sep 19, 2020	$0.002788	$0.002810	$0.002764	$0.002790	0.09%	$2,499,703	—
Sep 18, 2020	$0.002805	$0.002815	$0.002747	$0.002789	0.55%	$1,665,094	—
Sep 17, 2020	$0.002808	$0.002858	$0.002763	$0.002808	0.00%	$1,984,644	—
Sep 16, 2020	$0.002827	$0.002850	$0.002780	$0.002805	0.77%	$2,026,840	—
Sep 15, 2020	$0.002788	$0.002870	$0.002775	$0.002828	1.44%	$2,365,715	—
Sep 14, 2020	$0.002784	$0.002814	$0.002733	$0.002785	0.05%	$1,725,640	—
Sep 13, 2020	$0.002814	$0.002820	$0.002740	$0.002783	1.10%	$2,049,607	—
Sep 12, 2020	$0.002795	$0.002832	$0.002760	$0.002814	0.68%	$1,501,888	—
Sep 11, 2020	$0.002806	$0.002820	$0.002736	$0.002796	0.37%	$1,758,442	—
Sep 10, 2020	$0.002778	$0.002848	$0.002752	$0.002808	1.07%	$1,648,876	—
Sep 9, 2020	$0.002746	$0.002805	$0.002686	$0.002779	1.22%	$1,663,115	—
Sep 8, 2020	$0.002819	$0.002839	$0.002674	$0.002747	2.55%	$1,655,448	—
Sep 7, 2020	$0.002781	$0.002837	$0.002688	$0.002815	1.21%	$2,567,212	—
Sep 6, 2020	$0.002751	$0.002807	$0.002688	$0.002786	1.29%	$3,204,635	—
Sep 5, 2020	$0.002879	$0.002927	$0.002679	$0.002764	3.99%	$2,978,480	—
Sep 4, 2020	$0.002770	$0.002963	$0.002701	$0.002880	3.95%	$3,174,925	—
Sep 3, 2020	$0.003119	$0.003127	$0.002700	$0.002769	11.20%	$3,562,918	—
Sep 2, 2020	$0.003240	$0.003263	$0.003010	$0.003116	3.82%	$2,369,224	—
Sep 1, 2020	$0.003206	$0.003278	$0.003152	$0.003241	1.09%	$2,356,677	—
Aug 31, 2020	$0.003298	$0.003305	$0.003184	$0.003207	2.75%	$2,573,557	—
Aug 30, 2020	$0.003275	$0.003348	$0.003261	$0.003298	0.70%	$1,504,547	—
Aug 29, 2020	$0.003264	$0.003297	$0.003229	$0.003275	0.35%	$1,447,550	—
Aug 28, 2020	$0.003202	$0.003269	$0.003168	$0.003264	1.94%	$1,338,117	—
Aug 27, 2020	$0.003292	$0.003308	$0.003143	$0.003200	2.79%	$2,609,215	—
Aug 26, 2020	$0.003290	$0.003346	$0.003232	$0.003294	0.13%	$1,888,108	—
Aug 25, 2020	$0.003407	$0.003426	$0.003209	$0.003291	3.41%	$2,676,805	—
Aug 24, 2020	$0.003398	$0.003469	$0.003372	$0.003412	0.41%	$2,378,654	—
Aug 23, 2020	$0.003431	$0.003456	$0.003361	$0.003396	1.03%	$1,532,571	—
Aug 22, 2020	$0.003381	$0.003461	$0.003320	$0.003433	1.55%	$2,251,536	—
Aug 21, 2020	$0.003439	$0.003565	$0.003362	$0.003378	1.77%	$3,757,250	—
Aug 20, 2020	$0.003420	$0.003504	$0.003371	$0.003440	0.59%	$1,662,882	—
Aug 19, 2020	$0.003480	$0.003537	$0.003334	$0.003420	1.72%	$2,954,690	—
Aug 18, 2020	$0.003582	$0.003717	$0.003430	$0.003476	2.96%	$4,004,407	—
Aug 17, 2020	$0.003526	$0.003724	$0.003493	$0.003588	1.75%	$5,773,809	—
Aug 16, 2020	$0.003532	$0.003558	$0.003438	$0.003530	0.05%	$2,651,576	—
Aug 15, 2020	$0.003574	$0.003624	$0.003462	$0.003533	1.14%	$3,787,914	—
Aug 14, 2020	$0.003488	$0.003590	$0.003433	$0.003573	2.45%	$2,975,856	—
Aug 13, 2020	$0.003460	$0.003521	$0.003335	$0.003488	0.80%	$3,933,848	—
Aug 12, 2020	$0.003387	$0.003497	$0.003317	$0.003461	2.16%	$2,848,256	—
Aug 11, 2020	$0.003495	$0.003578	$0.003317	$0.003391	2.98%	$4,194,766	—
Aug 10, 2020	$0.003468	$0.003556	$0.003409	$0.003495	0.79%	$2,884,468	—
Aug 9, 2020	$0.003518	$0.003530	$0.003410	$0.003466	1.46%	$2,034,642	—
Aug 8, 2020	$0.003496	$0.003525	$0.003398	$0.003513	0.49%	$2,177,104	—
Aug 7, 2020	$0.003560	$0.003617	$0.003317	$0.003496	1.80%	$3,111,648	—
Aug 6, 2020	$0.003502	$0.003650	$0.003450	$0.003560	1.64%	$3,214,796	—
Aug 5, 2020	$0.003546	$0.003587	$0.003449	$0.003503	1.22%	$3,870,838	—
Aug 4, 2020	$0.003383	$0.003575	$0.003361	$0.003546	4.82%	$4,314,999	—
Aug 3, 2020	$0.003335	$0.003447	$0.003300	$0.003382	1.40%	$2,913,667	—
Aug 2, 2020	$0.003710	$0.003775	$0.003100	$0.003331	10.20%	$8,071,548	—
Aug 1, 2020	$0.003220	$0.003900	$0.003200	$0.003714	15.34%	$15,649,896	—
Jul 31, 2020	$0.003230	$0.003241	$0.003171	$0.003224	0.20%	$2,028,272	—
Jul 30, 2020	$0.003171	$0.003250	$0.003133	$0.003228	1.81%	$1,672,086	—
Jul 29, 2020	$0.003189	$0.003300	$0.003154	$0.003166	0.70%	$2,172,422	—
Jul 28, 2020	$0.003170	$0.003225	$0.003124	$0.003188	0.57%	$2,058,669	—
Jul 27, 2020	$0.003237	$0.003244	$0.003002	$0.003169	2.10%	$4,208,686	—
Jul 26, 2020	$0.003249	$0.003290	$0.003173	$0.003232	0.51%	$2,862,719	—
Jul 25, 2020	$0.003217	$0.003343	$0.003176	$0.003248	0.94%	$2,807,892	—
Jul 24, 2020	$0.003304	$0.003311	$0.003147	$0.003211	2.79%	$2,649,237	—
Jul 23, 2020	$0.003292	$0.003337	$0.003260	$0.003300	0.24%	$2,614,506	—
Jul 22, 2020	$0.003298	$0.003305	$0.003209	$0.003287	0.33%	$1,919,262	—
Jul 21, 2020	$0.003219	$0.003366	$0.003138	$0.003298	2.44%	$3,864,935	—
Jul 20, 2020	$0.003381	$0.003432	$0.003140	$0.003220	4.76%	$5,349,671	—
Jul 19, 2020	$0.003449	$0.003779	$0.003310	$0.003381	1.96%	$12,865,943	—
Jul 18, 2020	$0.003053	$0.003680	$0.003013	$0.003449	12.98%	$28,742,129	—
Jul 17, 2020	$0.002981	$0.003090	$0.002917	$0.003053	2.42%	$5,696,097	—
Jul 16, 2020	$0.003095	$0.003096	$0.002853	$0.002981	3.70%	$6,142,528	—
Jul 15, 2020	$0.003291	$0.003291	$0.003056	$0.003087	6.21%	$4,373,658	—
Jul 14, 2020	$0.003159	$0.003390	$0.003030	$0.003289	4.12%	$7,460,255	—
Jul 13, 2020	$0.003636	$0.003641	$0.002977	$0.003168	12.87%	$13,240,578	—
Jul 12, 2020	$0.003811	$0.003850	$0.003580	$0.003636	4.59%	$5,732,308	—
Jul 11, 2020	$0.003531	$0.003963	$0.003456	$0.003804	7.73%	$13,597,638	—
Jul 10, 2020	$0.004323	$0.004333	$0.003400	$0.003531	18.30%	$28,616,762	—
Jul 9, 2020	$0.004763	$0.005059	$0.004050	$0.004321	9.26%	$39,396,922	—
Jul 8, 2020	$0.003136	$0.005600	$0.002910	$0.004766	51.97%	$101,506,480	—
Jul 7, 2020	$0.002619	$0.003295	$0.002600	$0.003136	19.74%	$11,296,654	—
Jul 6, 2020	$0.002299	$0.002622	$0.002293	$0.002619	13.94%	$1,145,684	—
Jul 5, 2020	$0.002303	$0.002319	$0.002279	$0.002303	0.02%	$203,512	—
Jul 4, 2020	$0.002316	$0.002331	$0.002299	$0.002301	0.62%	$139,621	—
Jul 3, 2020	$0.002317	$0.002335	$0.002288	$0.002314	0.14%	$176,632	—
Jul 2, 2020	$0.002325	$0.002350	$0.002284	$0.002322	0.13%	$227,145	—
Jul 1, 2020	$0.002310	$0.002371	$0.002300	$0.002320	0.44%	$279,624	—
Jun 30, 2020	$0.002303	$0.002326	$0.002282	$0.002319	0.67%	$134,529	—
Jun 29, 2020	$0.002319	$0.002330	$0.002291	$0.002308	0.50%	$197,139	—
Jun 28, 2020	$0.002304	$0.002346	$0.002278	$0.002314	0.44%	$269,145	—
Jun 27, 2020	$0.002352	$0.002364	$0.002270	$0.002305	2.00%	$219,391	—
Jun 26, 2020	$0.002411	$0.002417	$0.002347	$0.002359	2.15%	$164,908	—
Jun 25, 2020	$0.002425	$0.002429	$0.002378	$0.002408	0.68%	$176,638	—
Jun 24, 2020	$0.002478	$0.002487	$0.002377	$0.002419	2.35%	$303,149	—
Jun 23, 2020	$0.002483	$0.002491	$0.002462	$0.002469	0.57%	$239,485	—
Jun 22, 2020	$0.002436	$0.002500	$0.002432	$0.002473	1.54%	$291,760	—
Jun 21, 2020	$0.002447	$0.002466	$0.002428	$0.002430	0.70%	$207,128	—
Jun 20, 2020	$0.002440	$0.002452	$0.002392	$0.002442	0.08%	$144,331	—
Jun 19, 2020	$0.002457	$0.002468	$0.002426	$0.002440	0.70%	$206,577	—
Jun 18, 2020	$0.002479	$0.002492	$0.002432	$0.002458	0.86%	$146,071	—
Jun 17, 2020	$0.002486	$0.002502	$0.002445	$0.002481	0.20%	$336,719	—
Jun 16, 2020	$0.002470	$0.002500	$0.002409	$0.002486	0.62%	$539,263	—
Jun 15, 2020	$0.002489	$0.002494	$0.002396	$0.002474	0.57%	$357,761	—
Jun 14, 2020	$0.002514	$0.002532	$0.002482	$0.002497	0.65%	$164,610	—
Jun 13, 2020	$0.002514	$0.002534	$0.002487	$0.002524	0.40%	$235,196	—
Jun 12, 2020	$0.002446	$0.002525	$0.002435	$0.002500	2.20%	$331,959	—
Jun 11, 2020	$0.002580	$0.002594	$0.002380	$0.002446	5.18%	$421,840	—
Jun 10, 2020	$0.002559	$0.002595	$0.002541	$0.002576	0.68%	$289,822	—
Jun 9, 2020	$0.002585	$0.002589	$0.002490	$0.002559	1.01%	$298,458	—
Jun 8, 2020	$0.002591	$0.002604	$0.002551	$0.002579	0.49%	$314,336	—
Jun 7, 2020	$0.002590	$0.002614	$0.002550	$0.002599	0.34%	$342,258	—
Jun 6, 2020	$0.002583	$0.002600	$0.002551	$0.002593	0.36%	$261,861	—
Jun 5, 2020	$0.002623	$0.002629	$0.002580	$0.002591	1.23%	$296,241	—
Jun 4, 2020	$0.002581	$0.002668	$0.002566	$0.002623	1.65%	$853,837	—
Jun 3, 2020	$0.002561	$0.002596	$0.002518	$0.002587	1.00%	$333,716	—
Jun 2, 2020	$0.002657	$0.002665	$0.002470	$0.002567	3.38%	$841,649	—
Jun 1, 2020	$0.002549	$0.002700	$0.002500	$0.002645	3.77%	$756,638	—
May 31, 2020	$0.002618	$0.002682	$0.002543	$0.002560	2.22%	$425,526	—
May 30, 2020	$0.002530	$0.002630	$0.002526	$0.002618	3.47%	$560,631	—
May 29, 2020	$0.002527	$0.002553	$0.002500	$0.002530	0.15%	$359,681	—
May 28, 2020	$0.002500	$0.002560	$0.002482	$0.002523	0.93%	$645,908	—
May 27, 2020	$0.002478	$0.002519	$0.002450	$0.002500	0.88%	$437,824	—
May 26, 2020	$0.002525	$0.002533	$0.002457	$0.002478	1.86%	$466,998	—
May 25, 2020	$0.002438	$0.002548	$0.002420	$0.002532	3.88%	$702,078	—
May 24, 2020	$0.002536	$0.002563	$0.002435	$0.002446	3.53%	$403,734	—
May 23, 2020	$0.002520	$0.002563	$0.002494	$0.002527	0.29%	$405,837	—
May 22, 2020	$0.002477	$0.002550	$0.002463	$0.002518	1.64%	$269,971	—
May 21, 2020	$0.002501	$0.002551	$0.002422	$0.002477	0.95%	$511,507	—
May 20, 2020	$0.002539	$0.002566	$0.002459	$0.002500	1.54%	$383,867	—
May 19, 2020	$0.002540	$0.002578	$0.002490	$0.002549	0.34%	$227,799	—
May 18, 2020	$0.002525	$0.002590	$0.002499	$0.002538	0.51%	$237,501	—
May 17, 2020	$0.002508	$0.002580	$0.002502	$0.002533	0.98%	$264,196	—
May 16, 2020	$0.002501	$0.002535	$0.002473	$0.002510	0.37%	$206,933	—
May 15, 2020	$0.002573	$0.002583	$0.002460	$0.002489	3.26%	$318,662	—
May 14, 2020	$0.002519	$0.002650	$0.002500	$0.002581	2.47%	$811,374	—
May 13, 2020	$0.002461	$0.002543	$0.002443	$0.002525	2.60%	$418,515	—
May 12, 2020	$0.002405	$0.002513	$0.002399	$0.002461	2.33%	$264,049	—
May 11, 2020	$0.002443	$0.002537	$0.002296	$0.002413	1.26%	$468,213	—
May 10, 2020	$0.002599	$0.002599	$0.002243	$0.002460	5.33%	$783,225	—
May 9, 2020	$0.002616	$0.002645	$0.002510	$0.002608	0.31%	$562,426	—
May 8, 2020	$0.002663	$0.002689	$0.002570	$0.002605	2.18%	$677,557	—
May 7, 2020	$0.002480	$0.002698	$0.002459	$0.002663	7.37%	$948,175	—
May 6, 2020	$0.002478	$0.002562	$0.002457	$0.002480	0.10%	$453,918	—
May 5, 2020	$0.002472	$0.002518	$0.002427	$0.002474	0.08%	$205,478	—
May 4, 2020	$0.002501	$0.002509	$0.002338	$0.002461	1.62%	$368,279	—
May 3, 2020	$0.002539	$0.002580	$0.002460	$0.002500	1.54%	$420,951	—
May 2, 2020	$0.002478	$0.002557	$0.002450	$0.002542	2.57%	$370,503	—
May 1, 2020	$0.002423	$0.002547	$0.002418	$0.002475	2.16%	$546,005	—
Apr 30, 2020	$0.002491	$0.002690	$0.002359	$0.002433	2.34%	$1,385,868	—
Apr 29, 2020	$0.002318	$0.002542	$0.002307	$0.002491	7.48%	$862,062	—
Apr 28, 2020	$0.002346	$0.002357	$0.002300	$0.002327	0.81%	$392,514	—
Apr 27, 2020	$0.002403	$0.002414	$0.002282	$0.002346	2.40%	$1,116,917	—
Apr 26, 2020	$0.002130	$0.002448	$0.002128	$0.002408	13.02%	$1,862,980	—
Apr 25, 2020	$0.002083	$0.002153	$0.002068	$0.002125	1.99%	$365,458	—
Apr 24, 2020	$0.002045	$0.002108	$0.002043	$0.002083	1.87%	$156,359	—
Apr 23, 2020	$0.002000	$0.002161	$0.001989	$0.002051	2.56%	$503,946	—
Apr 22, 2020	$0.001950	$0.002050	$0.001943	$0.001996	2.36%	$144,375	—
Apr 21, 2020	$0.001969	$0.002000	$0.001930	$0.001950	0.95%	$168,120	—
Apr 20, 2020	$0.002031	$0.002050	$0.001935	$0.001979	2.58%	$359,046	—
Apr 19, 2020	$0.002046	$0.002072	$0.001998	$0.002031	0.73%	$142,683	—
Apr 18, 2020	$0.001989	$0.002096	$0.001980	$0.002045	2.81%	$187,868	—
Apr 17, 2020	$0.002000	$0.002005	$0.001974	$0.001983	0.86%	$110,154	—
Apr 16, 2020	$0.001903	$0.002030	$0.001872	$0.001995	4.83%	$298,011	—
Apr 15, 2020	$0.001965	$0.001973	$0.001890	$0.001906	2.98%	$276,628	—
Apr 14, 2020	$0.001953	$0.001977	$0.001932	$0.001966	0.63%	$131,813	—
Apr 13, 2020	$0.001964	$0.001976	$0.001860	$0.001953	0.55%	$353,876	—
Apr 12, 2020	$0.001968	$0.002012	$0.001939	$0.001967	0.04%	$227,211	—
Apr 11, 2020	$0.001965	$0.002010	$0.001935	$0.001965	0.05%	$150,870	—
Apr 10, 2020	$0.002023	$0.002036	$0.001873	$0.001965	2.85%	$415,612	—
Apr 9, 2020	$0.002004	$0.002045	$0.001985	$0.002015	0.57%	$178,789	—
Apr 8, 2020	$0.001997	$0.002043	$0.001967	$0.002004	0.36%	$181,434	—
Apr 7, 2020	$0.001989	$0.002021	$0.001950	$0.001994	0.25%	$404,348	—
Apr 6, 2020	$0.001847	$0.001990	$0.001844	$0.001990	7.73%	$404,970	—
Apr 5, 2020	$0.001875	$0.001882	$0.001838	$0.001850	1.31%	$102,948	—
Apr 4, 2020	$0.001847	$0.001909	$0.001828	$0.001870	1.25%	$171,975	—
Apr 3, 2020	$0.001870	$0.001905	$0.001821	$0.001847	1.25%	$182,683	—
Apr 2, 2020	$0.001864	$0.001950	$0.001841	$0.001878	0.75%	$275,878	—
Apr 1, 2020	$0.001800	$0.001874	$0.001766	$0.001863	3.51%	$275,018	—
Mar 31, 2020	$0.001799	$0.001829	$0.001792	$0.001804	0.26%	$122,641	—
Mar 30, 2020	$0.001720	$0.001900	$0.001709	$0.001796	4.39%	$209,005	—
Mar 29, 2020	$0.001793	$0.001800	$0.001702	$0.001710	4.63%	$274,236	—
Mar 28, 2020	$0.001775	$0.001809	$0.001698	$0.001783	0.43%	$551,695	—
Mar 27, 2020	$0.001847	$0.001870	$0.001741	$0.001777	3.81%	$357,772	—
Mar 26, 2020	$0.001830	$0.001867	$0.001811	$0.001852	1.22%	$278,189	—
Mar 25, 2020	$0.001851	$0.001895	$0.001790	$0.001830	1.16%	$311,397	—
Mar 24, 2020	$0.001826	$0.001916	$0.001805	$0.001864	2.09%	$528,507	—
Mar 23, 2020	$0.001722	$0.001858	$0.001684	$0.001819	5.63%	$317,424	—
Mar 22, 2020	$0.001790	$0.001845	$0.001716	$0.001726	3.54%	$276,867	—
Mar 21, 2020	$0.001776	$0.001853	$0.001696	$0.001785	0.51%	$214,117	—
Mar 20, 2020	$0.001760	$0.001936	$0.001641	$0.001780	1.15%	$549,713	—
Mar 19, 2020	$0.001600	$0.001840	$0.001565	$0.001770	10.61%	$542,037	—
Mar 18, 2020	$0.001622	$0.001643	$0.001544	$0.001600	1.34%	$243,416	—
Mar 17, 2020	$0.001593	$0.001687	$0.001546	$0.001622	1.83%	$195,461	—
Mar 16, 2020	$0.001690	$0.001700	$0.001348	$0.001582	6.42%	$363,940	—
Mar 15, 2020	$0.001660	$0.001833	$0.001630	$0.001693	1.98%	$312,322	—
Mar 14, 2020	$0.001723	$0.001777	$0.001633	$0.001663	3.45%	$383,071	—
Mar 13, 2020	$0.001497	$0.001796	$0.001135	$0.001746	16.63%	$576,891	—
Mar 12, 2020	$0.002176	$0.002181	$0.001400	$0.001600	26.49%	$1,371,747	—
Mar 11, 2020	$0.002202	$0.002218	$0.002091	$0.002172	1.39%	$276,757	—
Mar 10, 2020	$0.002226	$0.002264	$0.002153	$0.002205	0.93%	$497,418	—
Mar 9, 2020	$0.002171	$0.002227	$0.002080	$0.002220	2.25%	$495,505	—
Mar 8, 2020	$0.002403	$0.002404	$0.002150	$0.002167	9.81%	$409,495	—
Mar 7, 2020	$0.002486	$0.002494	$0.002392	$0.002407	3.20%	$274,065	—
Mar 6, 2020	$0.002477	$0.002500	$0.002437	$0.002486	0.36%	$156,582	—
Mar 5, 2020	$0.002425	$0.002530	$0.002422	$0.002477	2.14%	$303,299	—
Mar 4, 2020	$0.002503	$0.002503	$0.002370	$0.002419	3.37%	$489,659	—
Mar 3, 2020	$0.002358	$0.002536	$0.002308	$0.002499	5.96%	$671,112	—
Mar 2, 2020	$0.002269	$0.002379	$0.002221	$0.002347	3.45%	$222,718	—
Mar 1, 2020	$0.002220	$0.002310	$0.002200	$0.002279	2.67%	$261,897	—
Feb 29, 2020	$0.002282	$0.002320	$0.002211	$0.002215	2.94%	$192,113	—
Feb 28, 2020	$0.002326	$0.002370	$0.002216	$0.002282	1.86%	$227,185	—
Feb 27, 2020	$0.002341	$0.002416	$0.002300	$0.002326	0.65%	$385,249	—
Feb 26, 2020	$0.002473	$0.002486	$0.002186	$0.002344	5.23%	$716,963	—
Feb 25, 2020	$0.002583	$0.002583	$0.002398	$0.002473	4.25%	$640,169	—
Feb 24, 2020	$0.002674	$0.002682	$0.002544	$0.002577	3.65%	$322,457	—
Feb 23, 2020	$0.002591	$0.002680	$0.002591	$0.002677	3.35%	$226,037	—
Feb 22, 2020	$0.002647	$0.002653	$0.002572	$0.002589	2.20%	$280,373	—
Feb 21, 2020	$0.002650	$0.002712	$0.002589	$0.002648	0.07%	$405,653	—
Feb 20, 2020	$0.002603	$0.002991	$0.002542	$0.002653	1.92%	$701,143	—
Feb 19, 2020	$0.002835	$0.002862	$0.002562	$0.002609	7.99%	$431,023	—
Feb 18, 2020	$0.002682	$0.002866	$0.002654	$0.002829	5.47%	$952,560	—
Feb 17, 2020	$0.002748	$0.002756	$0.002524	$0.002700	1.73%	$722,781	—
Feb 16, 2020	$0.002898	$0.002962	$0.002602	$0.002752	5.03%	$1,166,207	—
Feb 15, 2020	$0.003110	$0.003177	$0.002840	$0.002903	6.65%	$962,924	—
Feb 14, 2020	$0.003010	$0.003138	$0.002976	$0.003107	3.22%	$936,965	—
Feb 13, 2020	$0.003060	$0.003210	$0.002944	$0.003013	1.53%	$1,746,494	—
Feb 12, 2020	$0.003030	$0.003157	$0.003000	$0.003059	0.95%	$1,921,241	—
Feb 11, 2020	$0.002962	$0.003095	$0.002839	$0.003030	2.30%	$1,735,904	—
Feb 10, 2020	$0.003216	$0.003282	$0.002842	$0.002966	7.75%	$2,442,801	—
Feb 9, 2020	$0.003175	$0.004890	$0.003078	$0.003224	1.54%	$4,387,183	—
Feb 8, 2020	$0.002800	$0.003267	$0.002721	$0.003171	13.26%	$3,427,065	—
Feb 7, 2020	$0.002664	$0.002800	$0.002650	$0.002789	4.68%	$727,142	—
Feb 6, 2020	$0.002582	$0.002690	$0.002570	$0.002665	3.22%	$647,962	—
Feb 5, 2020	$0.002517	$0.002633	$0.002472	$0.002583	2.61%	$1,176,603	—
Feb 4, 2020	$0.002417	$0.002518	$0.002398	$0.002517	4.15%	$597,909	—
Feb 3, 2020	$0.002440	$0.002500	$0.002413	$0.002416	0.99%	$359,021	—
Feb 2, 2020	$0.002412	$0.002502	$0.002399	$0.002441	1.19%	$343,317	—
Feb 1, 2020	$0.002378	$0.002417	$0.002373	$0.002417	1.66%	$167,435	—
Jan 31, 2020	$0.002416	$0.002445	$0.002362	$0.002378	1.61%	$255,257	—
Jan 30, 2020	$0.002387	$0.002424	$0.002354	$0.002414	1.15%	$187,151	—
Jan 29, 2020	$0.002443	$0.002448	$0.002371	$0.002387	2.30%	$273,564	—
Jan 28, 2020	$0.002359	$0.002444	$0.002350	$0.002441	3.47%	$318,113	—
Jan 27, 2020	$0.002291	$0.002427	$0.002256	$0.002359	2.99%	$448,298	—
Jan 26, 2020	$0.002250	$0.002309	$0.002236	$0.002285	1.59%	$142,883	—
Jan 25, 2020	$0.002271	$0.002271	$0.002227	$0.002251	0.86%	$166,763	—
Jan 24, 2020	$0.002255	$0.002289	$0.002197	$0.002270	0.66%	$164,349	—
Jan 23, 2020	$0.002343	$0.002348	$0.002225	$0.002251	3.91%	$274,072	—
Jan 22, 2020	$0.002358	$0.002390	$0.002335	$0.002343	0.63%	$170,050	—
Jan 21, 2020	$0.002376	$0.002395	$0.002321	$0.002367	0.37%	$309,572	—
Jan 20, 2020	$0.002400	$0.002427	$0.002347	$0.002376	1.00%	$226,675	—
Jan 19, 2020	$0.002514	$0.002583	$0.002327	$0.002398	4.59%	$396,644	—
Jan 18, 2020	$0.002486	$0.002523	$0.002444	$0.002512	1.05%	$476,043	—
Jan 17, 2020	$0.002334	$0.002504	$0.002316	$0.002487	6.53%	$674,330	—
Jan 16, 2020	$0.002376	$0.002377	$0.002287	$0.002328	2.04%	$229,189	—
Jan 15, 2020	$0.002349	$0.002491	$0.002320	$0.002367	0.75%	$629,429	—
Jan 14, 2020	$0.002166	$0.002396	$0.002165	$0.002358	8.89%	$673,175	—
Jan 13, 2020	$0.002203	$0.002205	$0.002165	$0.002170	1.46%	$145,442	—
Jan 12, 2020	$0.002167	$0.002213	$0.002155	$0.002196	1.35%	$109,077	—
Jan 11, 2020	$0.002201	$0.002225	$0.002165	$0.002175	1.15%	$206,825	—
Jan 10, 2020	$0.002132	$0.002202	$0.002098	$0.002197	3.05%	$479,342	—
Jan 9, 2020	$0.002093	$0.002163	$0.002064	$0.002128	1.66%	$170,069	—
Jan 8, 2020	$0.002169	$0.002226	$0.002070	$0.002089	3.69%	$445,699	—
Jan 7, 2020	$0.002133	$0.002185	$0.002078	$0.002175	1.95%	$260,701	—
Jan 6, 2020	$0.002072	$0.002135	$0.002069	$0.002134	3.00%	$228,574	—
Jan 5, 2020	$0.002059	$0.002092	$0.002036	$0.002070	0.52%	$137,480	—
Jan 4, 2020	$0.002019	$0.002104	$0.002015	$0.002058	1.95%	$252,973	—
Jan 3, 2020	$0.001999	$0.002036	$0.001968	$0.002024	1.25%	$219,206	—
Jan 2, 2020	$0.002025	$0.002040	$0.001949	$0.001995	1.45%	$383,679	—
Jan 1, 2020	$0.002014	$0.002039	$0.002000	$0.002025	0.54%	$63,642	—

O danych historycznych 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.