Dogecoin (DOGE) История цены за 2023

In 2023, Dogecoin opened at $0.0702 and closed the year at $0.0896, a change of +27.49%. The highest price was $0.1073 and the lowest $0.0530.

Дата	Открытие	Максимум	Минимум	Закрытие	Изменение	Объём	Капитализация
Dec 31, 2023	$0.0900	$0.0909	$0.0881	$0.0896	0.50%	$34,692,853	—
Dec 30, 2023	$0.0910	$0.0914	$0.0892	$0.0900	1.06%	$31,486,571	—
Dec 29, 2023	$0.0917	$0.0930	$0.0884	$0.0910	0.84%	$61,781,687	—
Dec 28, 2023	$0.0937	$0.0949	$0.0911	$0.0917	2.04%	$83,376,381	—
Dec 27, 2023	$0.0914	$0.0939	$0.0896	$0.0937	2.52%	$64,377,495	—
Dec 26, 2023	$0.0944	$0.0945	$0.0870	$0.0914	3.19%	$95,772,726	—
Dec 25, 2023	$0.0917	$0.0954	$0.0912	$0.0944	2.87%	$74,189,206	—
Dec 24, 2023	$0.0935	$0.0949	$0.0903	$0.0917	1.87%	$100,751,516	—
Dec 23, 2023	$0.0950	$0.0950	$0.0920	$0.0935	1.60%	$60,513,660	—
Dec 22, 2023	$0.0950	$0.0956	$0.0920	$0.0950	0.01%	$117,980,916	—
Dec 21, 2023	$0.0915	$0.0980	$0.0906	$0.0950	3.80%	$162,540,117	—
Dec 20, 2023	$0.0902	$0.0933	$0.0894	$0.0915	1.41%	$111,626,346	—
Dec 19, 2023	$0.0921	$0.0935	$0.0893	$0.0902	2.05%	$81,106,107	—
Dec 18, 2023	$0.0930	$0.0938	$0.0864	$0.0921	0.88%	$133,063,803	—
Dec 17, 2023	$0.0971	$0.0978	$0.0924	$0.0930	4.30%	$93,584,238	—
Dec 16, 2023	$0.0930	$0.0973	$0.0915	$0.0971	4.42%	$95,995,125	—
Dec 15, 2023	$0.0983	$0.0988	$0.0923	$0.0930	5.36%	$125,558,213	—
Dec 14, 2023	$0.0964	$0.0988	$0.0933	$0.0983	1.94%	$135,886,230	—
Dec 13, 2023	$0.0938	$0.0976	$0.0898	$0.0964	2.78%	$154,070,289	—
Dec 12, 2023	$0.0941	$0.0980	$0.0912	$0.0938	0.33%	$189,982,704	—
Dec 11, 2023	$0.1019	$0.1073	$0.0911	$0.0941	7.59%	$383,703,034	—
Dec 10, 2023	$0.0985	$0.1028	$0.0967	$0.1019	3.45%	$133,811,828	—
Dec 9, 2023	$0.1017	$0.1051	$0.0975	$0.0985	3.14%	$244,004,076	—
Dec 8, 2023	$0.0959	$0.1039	$0.0956	$0.1016	5.94%	$221,624,227	—
Dec 7, 2023	$0.0949	$0.0983	$0.0927	$0.0959	1.05%	$271,534,378	—
Dec 6, 2023	$0.0944	$0.1065	$0.0934	$0.0949	0.60%	$529,155,109	—
Dec 5, 2023	$0.0919	$0.0958	$0.0875	$0.0944	2.69%	$232,092,569	—
Dec 4, 2023	$0.0857	$0.0926	$0.0850	$0.0919	7.20%	$260,449,581	—
Dec 3, 2023	$0.0862	$0.0874	$0.0836	$0.0857	0.53%	$105,070,170	—
Dec 2, 2023	$0.0838	$0.0866	$0.0833	$0.0862	2.78%	$88,820,270	—
Dec 1, 2023	$0.0834	$0.0851	$0.0823	$0.0839	0.49%	$90,073,150	—
Nov 30, 2023	$0.0805	$0.0844	$0.0804	$0.0834	3.70%	$121,471,816	—
Nov 29, 2023	$0.0808	$0.0832	$0.0796	$0.0805	0.45%	$123,175,366	—
Nov 28, 2023	$0.0788	$0.0812	$0.0767	$0.0808	2.54%	$135,496,791	—
Nov 27, 2023	$0.0787	$0.0817	$0.0768	$0.0788	0.22%	$169,353,427	—
Nov 26, 2023	$0.0789	$0.0790	$0.0755	$0.0787	0.33%	$60,952,056	—
Nov 25, 2023	$0.0782	$0.0792	$0.0775	$0.0789	0.97%	$51,176,418	—
Nov 24, 2023	$0.0762	$0.0787	$0.0761	$0.0782	2.58%	$68,478,820	—
Nov 23, 2023	$0.0758	$0.0764	$0.0749	$0.0762	0.58%	$46,543,102	—
Nov 22, 2023	$0.0718	$0.0766	$0.0715	$0.0758	5.57%	$83,580,017	—
Nov 21, 2023	$0.0777	$0.0788	$0.0706	$0.0718	7.62%	$211,300,189	—
Nov 20, 2023	$0.0805	$0.0822	$0.0767	$0.0777	3.44%	$151,566,343	—
Nov 19, 2023	$0.0803	$0.0807	$0.0773	$0.0805	0.24%	$137,007,342	—
Nov 18, 2023	$0.0864	$0.0866	$0.0790	$0.0803	7.10%	$315,083,579	—
Nov 17, 2023	$0.0795	$0.0876	$0.0791	$0.0864	8.75%	$474,488,946	—
Nov 16, 2023	$0.0762	$0.0840	$0.0759	$0.0795	4.25%	$365,641,577	—
Nov 15, 2023	$0.0724	$0.0765	$0.0723	$0.0762	5.23%	$92,173,317	—
Nov 14, 2023	$0.0746	$0.0756	$0.0688	$0.0724	2.84%	$162,615,568	—
Nov 13, 2023	$0.0780	$0.0795	$0.0734	$0.0746	4.35%	$206,919,439	—
Nov 12, 2023	$0.0785	$0.0804	$0.0750	$0.0780	0.70%	$170,782,020	—
Nov 11, 2023	$0.0754	$0.0819	$0.0745	$0.0785	4.11%	$310,285,550	—
Nov 10, 2023	$0.0736	$0.0756	$0.0724	$0.0754	2.47%	$130,057,016	—
Nov 9, 2023	$0.0754	$0.0779	$0.0678	$0.0736	2.36%	$203,970,343	—
Nov 8, 2023	$0.0734	$0.0772	$0.0728	$0.0753	2.67%	$104,243,754	—
Nov 7, 2023	$0.0764	$0.0765	$0.0715	$0.0734	3.92%	$179,245,598	—
Nov 6, 2023	$0.0711	$0.0765	$0.0703	$0.0764	7.44%	$139,294,114	—
Nov 5, 2023	$0.0691	$0.0718	$0.0688	$0.0711	2.90%	$96,125,653	—
Nov 4, 2023	$0.0681	$0.0693	$0.0679	$0.0691	1.47%	$37,335,756	—
Nov 3, 2023	$0.0679	$0.0682	$0.0662	$0.0681	0.25%	$53,465,915	—
Nov 2, 2023	$0.0689	$0.0709	$0.0666	$0.0679	1.49%	$109,939,113	—
Nov 1, 2023	$0.0683	$0.0697	$0.0655	$0.0689	0.98%	$89,187,338	—
Oct 31, 2023	$0.0696	$0.0709	$0.0658	$0.0683	1.88%	$87,801,027	—
Oct 30, 2023	$0.0694	$0.0704	$0.0677	$0.0696	0.33%	$51,162,371	—
Oct 29, 2023	$0.0690	$0.0702	$0.0672	$0.0694	0.51%	$33,473,402	—
Oct 28, 2023	$0.0678	$0.0698	$0.0675	$0.0690	1.83%	$44,244,090	—
Oct 27, 2023	$0.0718	$0.0724	$0.0672	$0.0678	5.68%	$87,743,156	—
Oct 26, 2023	$0.0683	$0.0752	$0.0678	$0.0719	5.17%	$220,766,668	—
Oct 25, 2023	$0.0666	$0.0698	$0.0646	$0.0683	2.58%	$99,228,257	—
Oct 24, 2023	$0.0674	$0.0701	$0.0642	$0.0666	1.22%	$127,544,825	—
Oct 23, 2023	$0.0617	$0.0679	$0.0613	$0.0674	9.29%	$116,349,908	—
Oct 22, 2023	$0.0612	$0.0617	$0.0598	$0.0617	0.83%	$26,312,254	—
Oct 21, 2023	$0.0599	$0.0615	$0.0594	$0.0612	2.15%	$25,519,097	—
Oct 20, 2023	$0.0589	$0.0605	$0.0586	$0.0599	1.75%	$22,731,498	—
Oct 19, 2023	$0.0586	$0.0590	$0.0574	$0.0589	0.48%	$15,670,051	—
Oct 18, 2023	$0.0590	$0.0594	$0.0583	$0.0586	0.76%	$15,276,595	—
Oct 17, 2023	$0.0600	$0.0602	$0.0581	$0.0590	1.60%	$19,474,198	—
Oct 16, 2023	$0.0593	$0.0618	$0.0591	$0.0600	1.18%	$41,294,869	—
Oct 15, 2023	$0.0598	$0.0599	$0.0590	$0.0593	0.89%	$11,152,992	—
Oct 14, 2023	$0.0584	$0.0600	$0.0583	$0.0598	2.48%	$15,306,116	—
Oct 13, 2023	$0.0579	$0.0591	$0.0578	$0.0584	0.86%	$19,868,944	—
Oct 12, 2023	$0.0585	$0.0585	$0.0572	$0.0579	1.08%	$13,992,833	—
Oct 11, 2023	$0.0591	$0.0595	$0.0576	$0.0585	1.07%	$20,867,859	—
Oct 10, 2023	$0.0587	$0.0592	$0.0585	$0.0591	0.70%	$14,947,507	—
Oct 9, 2023	$0.0610	$0.0610	$0.0568	$0.0587	3.64%	$47,628,376	—
Oct 8, 2023	$0.0614	$0.0616	$0.0607	$0.0610	0.77%	$12,375,190	—
Oct 7, 2023	$0.0614	$0.0617	$0.0611	$0.0614	0.11%	$17,141,193	—
Oct 6, 2023	$0.0609	$0.0616	$0.0607	$0.0614	0.82%	$18,338,128	—
Oct 5, 2023	$0.0615	$0.0617	$0.0606	$0.0609	0.98%	$15,443,220	—
Oct 4, 2023	$0.0614	$0.0616	$0.0600	$0.0615	0.15%	$20,428,970	—
Oct 3, 2023	$0.0620	$0.0623	$0.0611	$0.0614	1.03%	$17,603,806	—
Oct 2, 2023	$0.0632	$0.0642	$0.0609	$0.0620	1.90%	$39,391,905	—
Oct 1, 2023	$0.0621	$0.0636	$0.0617	$0.0632	1.80%	$26,690,722	—
Sep 30, 2023	$0.0621	$0.0628	$0.0617	$0.0621	0.10%	$22,015,586	—
Sep 29, 2023	$0.0615	$0.0625	$0.0613	$0.0621	1.01%	$24,008,259	—
Sep 28, 2023	$0.0605	$0.0617	$0.0604	$0.0615	1.62%	$20,174,936	—
Sep 27, 2023	$0.0606	$0.0614	$0.0602	$0.0605	0.15%	$19,592,885	—
Sep 26, 2023	$0.0610	$0.0611	$0.0593	$0.0606	0.54%	$14,971,988	—
Sep 25, 2023	$0.0607	$0.0612	$0.0601	$0.0609	0.43%	$11,269,114	—
Sep 24, 2023	$0.0615	$0.0618	$0.0603	$0.0607	1.35%	$11,492,548	—
Sep 23, 2023	$0.0615	$0.0620	$0.0613	$0.0615	0.02%	$10,551,533	—
Sep 22, 2023	$0.0613	$0.0619	$0.0606	$0.0615	0.36%	$14,940,382	—
Sep 21, 2023	$0.0626	$0.0635	$0.0610	$0.0613	2.11%	$28,682,859	—
Sep 20, 2023	$0.0627	$0.0630	$0.0614	$0.0626	0.11%	$21,875,624	—
Sep 19, 2023	$0.0620	$0.0632	$0.0619	$0.0627	1.16%	$26,809,250	—
Sep 18, 2023	$0.0615	$0.0628	$0.0610	$0.0620	0.85%	$29,612,579	—
Sep 17, 2023	$0.0621	$0.0625	$0.0610	$0.0615	1.06%	$23,678,404	—
Sep 16, 2023	$0.0625	$0.0630	$0.0618	$0.0621	0.58%	$15,905,929	—
Sep 15, 2023	$0.0621	$0.0630	$0.0614	$0.0625	0.69%	$18,972,451	—
Sep 14, 2023	$0.0613	$0.0626	$0.0611	$0.0621	1.36%	$29,324,721	—
Sep 13, 2023	$0.0609	$0.0618	$0.0605	$0.0613	0.59%	$30,683,513	—
Sep 12, 2023	$0.0605	$0.0625	$0.0604	$0.0609	0.71%	$36,260,715	—
Sep 11, 2023	$0.0613	$0.0620	$0.0592	$0.0605	1.32%	$49,357,252	—
Sep 10, 2023	$0.0634	$0.0634	$0.0594	$0.0613	3.28%	$45,598,222	—
Sep 9, 2023	$0.0637	$0.0639	$0.0632	$0.0634	0.49%	$12,495,667	—
Sep 8, 2023	$0.0637	$0.0640	$0.0624	$0.0637	0.08%	$23,061,583	—
Sep 7, 2023	$0.0636	$0.0638	$0.0628	$0.0637	0.02%	$26,519,403	—
Sep 6, 2023	$0.0640	$0.0646	$0.0625	$0.0637	0.59%	$40,689,984	—
Sep 5, 2023	$0.0633	$0.0644	$0.0629	$0.0640	1.20%	$39,129,437	—
Sep 4, 2023	$0.0632	$0.0639	$0.0621	$0.0633	0.14%	$26,156,361	—
Sep 3, 2023	$0.0635	$0.0638	$0.0628	$0.0632	0.49%	$14,044,413	—
Sep 2, 2023	$0.0639	$0.0650	$0.0626	$0.0635	0.60%	$28,368,708	—
Sep 1, 2023	$0.0638	$0.0643	$0.0623	$0.0639	0.14%	$37,771,557	—
Aug 31, 2023	$0.0659	$0.0670	$0.0628	$0.0638	3.22%	$64,328,075	—
Aug 30, 2023	$0.0664	$0.0665	$0.0643	$0.0659	0.78%	$42,683,149	—
Aug 29, 2023	$0.0635	$0.0686	$0.0624	$0.0664	4.65%	$79,300,389	—
Aug 28, 2023	$0.0632	$0.0637	$0.0619	$0.0635	0.44%	$21,789,078	—
Aug 27, 2023	$0.0629	$0.0638	$0.0627	$0.0632	0.46%	$12,381,193	—
Aug 26, 2023	$0.0631	$0.0634	$0.0626	$0.0629	0.36%	$8,407,844	—
Aug 25, 2023	$0.0631	$0.0632	$0.0617	$0.0631	0.06%	$24,229,741	—
Aug 24, 2023	$0.0638	$0.0640	$0.0618	$0.0631	1.11%	$24,385,523	—
Aug 23, 2023	$0.0626	$0.0655	$0.0625	$0.0638	1.93%	$42,264,317	—
Aug 22, 2023	$0.0625	$0.0633	$0.0602	$0.0626	0.10%	$38,272,421	—
Aug 21, 2023	$0.0638	$0.0641	$0.0604	$0.0625	2.07%	$36,081,816	—
Aug 20, 2023	$0.0638	$0.0647	$0.0634	$0.0638	0.08%	$19,333,802	—
Aug 19, 2023	$0.0633	$0.0645	$0.0631	$0.0638	0.84%	$27,183,051	—
Aug 18, 2023	$0.0610	$0.0639	$0.0599	$0.0633	3.67%	$79,908,013	—
Aug 17, 2023	$0.0672	$0.0684	$0.0556	$0.0610	9.17%	$123,620,747	—
Aug 16, 2023	$0.0709	$0.0713	$0.0660	$0.0672	5.29%	$80,984,467	—
Aug 15, 2023	$0.0747	$0.0750	$0.0683	$0.0709	5.05%	$72,662,458	—
Aug 14, 2023	$0.0748	$0.0771	$0.0737	$0.0747	0.13%	$58,473,265	—
Aug 13, 2023	$0.0767	$0.0769	$0.0743	$0.0748	2.49%	$35,488,658	—
Aug 12, 2023	$0.0757	$0.0775	$0.0756	$0.0767	1.27%	$45,058,876	—
Aug 11, 2023	$0.0759	$0.0761	$0.0748	$0.0757	0.17%	$22,955,077	—
Aug 10, 2023	$0.0754	$0.0770	$0.0751	$0.0759	0.61%	$46,647,470	—
Aug 9, 2023	$0.0750	$0.0762	$0.0742	$0.0754	0.59%	$37,220,409	—
Aug 8, 2023	$0.0735	$0.0755	$0.0732	$0.0750	1.93%	$42,649,913	—
Aug 7, 2023	$0.0743	$0.0757	$0.0717	$0.0735	0.98%	$50,661,657	—
Aug 6, 2023	$0.0757	$0.0765	$0.0741	$0.0743	1.91%	$50,167,367	—
Aug 5, 2023	$0.0735	$0.0771	$0.0729	$0.0757	3.06%	$80,361,898	—
Aug 4, 2023	$0.0736	$0.0749	$0.0725	$0.0735	0.15%	$45,185,319	—
Aug 3, 2023	$0.0742	$0.0750	$0.0725	$0.0736	0.86%	$51,326,141	—
Aug 2, 2023	$0.0782	$0.0783	$0.0737	$0.0742	5.03%	$60,836,505	—
Aug 1, 2023	$0.0779	$0.0783	$0.0752	$0.0782	0.37%	$67,040,146	—
Jul 31, 2023	$0.0780	$0.0798	$0.0767	$0.0779	0.21%	$66,206,001	—
Jul 30, 2023	$0.0802	$0.0806	$0.0762	$0.0780	2.77%	$83,772,145	—
Jul 29, 2023	$0.0772	$0.0824	$0.0768	$0.0802	3.97%	$94,327,163	—
Jul 28, 2023	$0.0776	$0.0779	$0.0759	$0.0772	0.57%	$65,109,004	—
Jul 27, 2023	$0.0779	$0.0800	$0.0767	$0.0776	0.42%	$108,963,532	—
Jul 26, 2023	$0.0819	$0.0823	$0.0765	$0.0779	4.79%	$191,653,653	—
Jul 25, 2023	$0.0742	$0.0838	$0.0736	$0.0819	10.31%	$313,632,445	—
Jul 24, 2023	$0.0718	$0.0779	$0.0702	$0.0742	3.36%	$279,829,292	—
Jul 23, 2023	$0.0705	$0.0730	$0.0700	$0.0718	1.89%	$45,717,793	—
Jul 22, 2023	$0.0732	$0.0733	$0.0696	$0.0705	3.76%	$58,570,412	—
Jul 21, 2023	$0.0706	$0.0769	$0.0703	$0.0732	3.70%	$125,872,266	—
Jul 20, 2023	$0.0700	$0.0739	$0.0693	$0.0706	0.83%	$99,770,590	—
Jul 19, 2023	$0.0687	$0.0724	$0.0682	$0.0700	1.98%	$65,896,479	—
Jul 18, 2023	$0.0698	$0.0703	$0.0670	$0.0687	1.66%	$40,400,765	—
Jul 17, 2023	$0.0695	$0.0733	$0.0675	$0.0698	0.45%	$77,313,206	—
Jul 16, 2023	$0.0720	$0.0722	$0.0689	$0.0695	3.39%	$65,785,219	—
Jul 15, 2023	$0.0685	$0.0752	$0.0677	$0.0720	5.10%	$169,555,439	—
Jul 14, 2023	$0.0704	$0.0731	$0.0661	$0.0685	2.74%	$105,437,639	—
Jul 13, 2023	$0.0650	$0.0717	$0.0646	$0.0704	8.27%	$107,974,602	—
Jul 12, 2023	$0.0653	$0.0657	$0.0637	$0.0650	0.40%	$20,289,741	—
Jul 11, 2023	$0.0652	$0.0655	$0.0644	$0.0653	0.08%	$20,328,586	—
Jul 10, 2023	$0.0654	$0.0666	$0.0633	$0.0652	0.21%	$39,955,695	—
Jul 9, 2023	$0.0657	$0.0664	$0.0651	$0.0654	0.56%	$18,358,802	—
Jul 8, 2023	$0.0654	$0.0661	$0.0647	$0.0657	0.50%	$18,218,681	—
Jul 7, 2023	$0.0648	$0.0659	$0.0641	$0.0654	0.86%	$26,781,022	—
Jul 6, 2023	$0.0670	$0.0686	$0.0647	$0.0649	3.17%	$41,310,812	—
Jul 5, 2023	$0.0689	$0.0694	$0.0656	$0.0670	2.76%	$39,862,578	—
Jul 4, 2023	$0.0685	$0.0719	$0.0676	$0.0689	0.66%	$73,023,095	—
Jul 3, 2023	$0.0680	$0.0688	$0.0672	$0.0685	0.65%	$38,549,024	—
Jul 2, 2023	$0.0685	$0.0692	$0.0660	$0.0680	0.73%	$63,910,498	—
Jul 1, 2023	$0.0665	$0.0728	$0.0664	$0.0685	3.08%	$101,954,533	—
Jun 30, 2023	$0.0634	$0.0670	$0.0610	$0.0665	4.79%	$72,688,463	—
Jun 29, 2023	$0.0626	$0.0641	$0.0624	$0.0634	1.36%	$28,450,957	—
Jun 28, 2023	$0.0656	$0.0660	$0.0601	$0.0626	4.58%	$44,443,037	—
Jun 27, 2023	$0.0647	$0.0658	$0.0643	$0.0656	1.27%	$31,114,201	—
Jun 26, 2023	$0.0667	$0.0668	$0.0632	$0.0647	2.97%	$46,417,574	—
Jun 25, 2023	$0.0667	$0.0680	$0.0664	$0.0667	0.04%	$25,456,716	—
Jun 24, 2023	$0.0682	$0.0684	$0.0651	$0.0667	2.26%	$42,945,398	—
Jun 23, 2023	$0.0656	$0.0701	$0.0653	$0.0682	4.07%	$52,684,722	—
Jun 22, 2023	$0.0656	$0.0694	$0.0650	$0.0656	0.11%	$66,966,814	—
Jun 21, 2023	$0.0631	$0.0668	$0.0628	$0.0656	3.91%	$61,394,849	—
Jun 20, 2023	$0.0624	$0.0631	$0.0607	$0.0631	1.11%	$27,230,997	—
Jun 19, 2023	$0.0621	$0.0629	$0.0615	$0.0625	0.53%	$19,469,371	—
Jun 18, 2023	$0.0622	$0.0640	$0.0611	$0.0621	0.13%	$38,439,287	—
Jun 17, 2023	$0.0622	$0.0630	$0.0617	$0.0622	0.02%	$22,354,492	—
Jun 16, 2023	$0.0615	$0.0628	$0.0607	$0.0622	1.06%	$30,939,223	—
Jun 15, 2023	$0.0604	$0.0620	$0.0598	$0.0615	1.90%	$32,540,255	—
Jun 14, 2023	$0.0617	$0.0622	$0.0581	$0.0604	2.20%	$38,884,225	—
Jun 13, 2023	$0.0614	$0.0628	$0.0601	$0.0618	0.50%	$28,919,979	—
Jun 12, 2023	$0.0615	$0.0617	$0.0598	$0.0614	0.15%	$29,613,144	—
Jun 11, 2023	$0.0618	$0.0629	$0.0609	$0.0615	0.39%	$35,906,375	—
Jun 10, 2023	$0.0695	$0.0720	$0.0530	$0.0618	11.11%	$171,561,455	—
Jun 9, 2023	$0.0680	$0.0712	$0.0673	$0.0695	2.22%	$46,007,799	—
Jun 8, 2023	$0.0673	$0.0685	$0.0670	$0.0680	1.01%	$24,883,849	—
Jun 7, 2023	$0.0703	$0.0703	$0.0667	$0.0673	4.23%	$46,875,926	—
Jun 6, 2023	$0.0664	$0.0720	$0.0659	$0.0703	5.80%	$80,278,281	—
Jun 5, 2023	$0.0725	$0.0727	$0.0631	$0.0664	8.40%	$93,957,296	—
Jun 4, 2023	$0.0727	$0.0733	$0.0723	$0.0725	0.30%	$19,897,118	—
Jun 3, 2023	$0.0726	$0.0730	$0.0722	$0.0727	0.18%	$15,515,564	—
Jun 2, 2023	$0.0714	$0.0733	$0.0709	$0.0726	1.58%	$27,887,433	—
Jun 1, 2023	$0.0717	$0.0722	$0.0707	$0.0714	0.32%	$24,166,514	—
May 31, 2023	$0.0723	$0.0727	$0.0705	$0.0717	0.91%	$26,991,707	—
May 30, 2023	$0.0731	$0.0735	$0.0720	$0.0723	1.12%	$33,825,735	—
May 29, 2023	$0.0735	$0.0740	$0.0726	$0.0731	0.54%	$22,734,578	—
May 28, 2023	$0.0726	$0.0740	$0.0719	$0.0735	1.34%	$31,668,629	—
May 27, 2023	$0.0710	$0.0734	$0.0707	$0.0726	2.23%	$26,550,948	—
May 26, 2023	$0.0709	$0.0714	$0.0703	$0.0710	0.14%	$28,910,533	—
May 25, 2023	$0.0707	$0.0712	$0.0686	$0.0709	0.33%	$34,138,191	—
May 24, 2023	$0.0729	$0.0729	$0.0693	$0.0706	3.07%	$44,692,286	—
May 23, 2023	$0.0729	$0.0740	$0.0724	$0.0729	0.04%	$24,472,118	—
May 22, 2023	$0.0721	$0.0740	$0.0707	$0.0729	1.10%	$33,490,951	—
May 21, 2023	$0.0736	$0.0740	$0.0720	$0.0721	2.04%	$22,822,477	—
May 20, 2023	$0.0735	$0.0739	$0.0731	$0.0736	0.14%	$14,909,334	—
May 19, 2023	$0.0734	$0.0741	$0.0730	$0.0735	0.08%	$24,709,136	—
May 18, 2023	$0.0748	$0.0749	$0.0716	$0.0734	1.87%	$58,380,360	—
May 17, 2023	$0.0728	$0.0755	$0.0723	$0.0748	2.84%	$56,280,536	—
May 16, 2023	$0.0719	$0.0733	$0.0709	$0.0728	1.18%	$25,692,401	—
May 15, 2023	$0.0720	$0.0737	$0.0708	$0.0719	0.06%	$36,358,595	—
May 14, 2023	$0.0717	$0.0727	$0.0711	$0.0720	0.39%	$17,259,594	—
May 13, 2023	$0.0724	$0.0724	$0.0713	$0.0717	0.94%	$23,815,893	—
May 12, 2023	$0.0719	$0.0728	$0.0693	$0.0724	0.58%	$69,458,052	—
May 11, 2023	$0.0731	$0.0732	$0.0691	$0.0719	1.63%	$55,998,376	—
May 10, 2023	$0.0731	$0.0747	$0.0703	$0.0731	0.03%	$60,522,278	—
May 9, 2023	$0.0724	$0.0733	$0.0721	$0.0731	0.98%	$42,258,156	—
May 8, 2023	$0.0765	$0.0771	$0.0698	$0.0724	5.40%	$79,628,458	—
May 7, 2023	$0.0767	$0.0776	$0.0762	$0.0765	0.26%	$33,891,198	—
May 6, 2023	$0.0802	$0.0805	$0.0757	$0.0767	4.30%	$67,227,701	—
May 5, 2023	$0.0784	$0.0815	$0.0771	$0.0802	2.30%	$59,529,191	—
May 4, 2023	$0.0796	$0.0797	$0.0779	$0.0784	1.55%	$41,092,884	—
May 3, 2023	$0.0788	$0.0807	$0.0771	$0.0796	1.09%	$52,320,814	—
May 2, 2023	$0.0788	$0.0791	$0.0775	$0.0788	0.08%	$33,714,938	—
May 1, 2023	$0.0795	$0.0800	$0.0773	$0.0788	0.86%	$53,952,153	—
Apr 30, 2023	$0.0816	$0.0817	$0.0792	$0.0795	2.53%	$47,268,608	—
Apr 29, 2023	$0.0803	$0.0820	$0.0802	$0.0816	1.54%	$47,944,032	—
Apr 28, 2023	$0.0801	$0.0807	$0.0789	$0.0803	0.25%	$39,253,517	—
Apr 27, 2023	$0.0786	$0.0810	$0.0784	$0.0801	1.97%	$82,262,796	—
Apr 26, 2023	$0.0798	$0.0836	$0.0748	$0.0786	1.47%	$149,998,083	—
Apr 25, 2023	$0.0788	$0.0800	$0.0775	$0.0798	1.28%	$51,142,345	—
Apr 24, 2023	$0.0788	$0.0800	$0.0772	$0.0787	0.04%	$65,856,880	—
Apr 23, 2023	$0.0803	$0.0808	$0.0765	$0.0788	1.88%	$61,336,770	—
Apr 22, 2023	$0.0784	$0.0810	$0.0782	$0.0803	2.37%	$64,238,303	—
Apr 21, 2023	$0.0839	$0.0847	$0.0762	$0.0784	6.53%	$180,073,455	—
Apr 20, 2023	$0.0879	$0.0935	$0.0825	$0.0839	4.53%	$405,243,878	—
Apr 19, 2023	$0.0941	$0.0941	$0.0842	$0.0879	6.63%	$246,110,719	—
Apr 18, 2023	$0.0914	$0.0950	$0.0897	$0.0941	3.00%	$155,092,709	—
Apr 17, 2023	$0.0904	$0.0949	$0.0881	$0.0914	1.04%	$271,006,609	—
Apr 16, 2023	$0.0889	$0.0918	$0.0875	$0.0904	1.73%	$108,253,909	—
Apr 15, 2023	$0.0887	$0.0906	$0.0871	$0.0889	0.25%	$77,655,204	—
Apr 14, 2023	$0.0873	$0.0914	$0.0853	$0.0887	1.57%	$189,231,712	—
Apr 13, 2023	$0.0835	$0.0889	$0.0828	$0.0873	4.59%	$157,357,745	—
Apr 12, 2023	$0.0841	$0.0851	$0.0804	$0.0835	0.75%	$142,830,878	—
Apr 11, 2023	$0.0847	$0.0861	$0.0836	$0.0841	0.78%	$84,939,345	—
Apr 10, 2023	$0.0832	$0.0854	$0.0823	$0.0847	1.86%	$79,305,136	—
Apr 9, 2023	$0.0814	$0.0839	$0.0811	$0.0832	2.25%	$76,124,495	—
Apr 8, 2023	$0.0822	$0.0838	$0.0804	$0.0813	1.07%	$100,545,723	—
Apr 7, 2023	$0.0854	$0.0862	$0.0811	$0.0822	3.73%	$185,239,008	—
Apr 6, 2023	$0.0927	$0.0928	$0.0842	$0.0854	7.84%	$292,046,354	—
Apr 5, 2023	$0.0951	$0.0992	$0.0906	$0.0927	2.56%	$319,834,428	—
Apr 4, 2023	$0.0960	$0.1035	$0.0922	$0.0951	0.93%	$716,578,008	—
Apr 3, 2023	$0.0790	$0.1050	$0.0760	$0.0960	21.47%	$821,481,104	—
Apr 2, 2023	$0.0818	$0.0856	$0.0772	$0.0790	3.40%	$180,272,716	—
Apr 1, 2023	$0.0770	$0.0850	$0.0759	$0.0818	6.32%	$147,661,798	—
Mar 31, 2023	$0.0742	$0.0779	$0.0734	$0.0770	3.69%	$63,548,707	—
Mar 30, 2023	$0.0756	$0.0769	$0.0733	$0.0742	1.79%	$61,952,614	—
Mar 29, 2023	$0.0738	$0.0769	$0.0735	$0.0756	2.38%	$76,025,066	—
Mar 28, 2023	$0.0729	$0.0740	$0.0717	$0.0738	1.26%	$46,885,849	—
Mar 27, 2023	$0.0744	$0.0764	$0.0712	$0.0729	2.00%	$83,039,932	—
Mar 26, 2023	$0.0740	$0.0756	$0.0733	$0.0744	0.47%	$35,759,914	—
Mar 25, 2023	$0.0745	$0.0760	$0.0724	$0.0740	0.68%	$48,943,135	—
Mar 24, 2023	$0.0774	$0.0775	$0.0730	$0.0745	3.66%	$62,827,176	—
Mar 23, 2023	$0.0739	$0.0792	$0.0729	$0.0774	4.75%	$135,718,021	—
Mar 22, 2023	$0.0766	$0.0781	$0.0714	$0.0739	3.60%	$144,018,155	—
Mar 21, 2023	$0.0714	$0.0779	$0.0703	$0.0766	7.34%	$115,386,368	—
Mar 20, 2023	$0.0745	$0.0756	$0.0704	$0.0714	4.21%	$78,945,442	—
Mar 19, 2023	$0.0730	$0.0765	$0.0730	$0.0745	2.11%	$61,245,154	—
Mar 18, 2023	$0.0764	$0.0789	$0.0723	$0.0730	4.54%	$105,320,530	—
Mar 17, 2023	$0.0726	$0.0772	$0.0714	$0.0764	5.32%	$92,021,094	—
Mar 16, 2023	$0.0696	$0.0741	$0.0687	$0.0726	4.19%	$59,454,355	—
Mar 15, 2023	$0.0746	$0.0759	$0.0674	$0.0696	6.60%	$94,694,708	—
Mar 14, 2023	$0.0728	$0.0776	$0.0711	$0.0746	2.43%	$112,334,812	—
Mar 13, 2023	$0.0705	$0.0735	$0.0681	$0.0728	3.23%	$91,287,482	—
Mar 12, 2023	$0.0660	$0.0708	$0.0652	$0.0705	6.77%	$64,281,817	—
Mar 11, 2023	$0.0657	$0.0682	$0.0632	$0.0660	0.49%	$71,739,394	—
Mar 10, 2023	$0.0660	$0.0662	$0.0625	$0.0657	0.38%	$85,635,535	—
Mar 9, 2023	$0.0711	$0.0723	$0.0639	$0.0660	7.27%	$102,992,132	—
Mar 8, 2023	$0.0741	$0.0743	$0.0700	$0.0711	3.98%	$51,578,068	—
Mar 7, 2023	$0.0748	$0.0760	$0.0723	$0.0741	0.98%	$53,134,765	—
Mar 6, 2023	$0.0748	$0.0752	$0.0732	$0.0748	0.05%	$44,598,491	—
Mar 5, 2023	$0.0746	$0.0761	$0.0743	$0.0747	0.16%	$35,616,592	—
Mar 4, 2023	$0.0768	$0.0773	$0.0726	$0.0746	2.89%	$48,320,706	—
Mar 3, 2023	$0.0806	$0.0806	$0.0732	$0.0768	4.63%	$105,146,375	—
Mar 2, 2023	$0.0819	$0.0823	$0.0796	$0.0806	1.67%	$31,970,325	—
Mar 1, 2023	$0.0809	$0.0828	$0.0802	$0.0819	1.34%	$36,808,993	—
Feb 28, 2023	$0.0814	$0.0831	$0.0799	$0.0809	0.63%	$63,984,920	—
Feb 27, 2023	$0.0822	$0.0823	$0.0799	$0.0814	0.99%	$43,460,356	—
Feb 26, 2023	$0.0808	$0.0826	$0.0804	$0.0822	1.75%	$30,560,245	—
Feb 25, 2023	$0.0809	$0.0822	$0.0784	$0.0808	0.20%	$54,081,162	—
Feb 24, 2023	$0.0842	$0.0850	$0.0792	$0.0809	3.94%	$82,530,619	—
Feb 23, 2023	$0.0855	$0.0864	$0.0835	$0.0843	1.46%	$60,199,079	—
Feb 22, 2023	$0.0855	$0.0888	$0.0829	$0.0855	0.05%	$149,908,952	—
Feb 21, 2023	$0.0883	$0.0888	$0.0843	$0.0855	3.21%	$85,232,828	—
Feb 20, 2023	$0.0870	$0.0888	$0.0851	$0.0883	1.51%	$68,018,886	—
Feb 19, 2023	$0.0888	$0.0900	$0.0856	$0.0870	2.08%	$82,306,170	—
Feb 18, 2023	$0.0877	$0.0905	$0.0868	$0.0888	1.27%	$65,484,109	—
Feb 17, 2023	$0.0849	$0.0885	$0.0843	$0.0877	3.32%	$67,464,094	—
Feb 16, 2023	$0.0893	$0.0920	$0.0847	$0.0849	4.91%	$153,466,132	—
Feb 15, 2023	$0.0836	$0.0896	$0.0827	$0.0893	6.79%	$164,949,294	—
Feb 14, 2023	$0.0821	$0.0837	$0.0800	$0.0836	1.84%	$64,655,650	—
Feb 13, 2023	$0.0822	$0.0865	$0.0794	$0.0821	0.10%	$143,487,771	—
Feb 12, 2023	$0.0823	$0.0858	$0.0812	$0.0822	0.13%	$77,945,702	—
Feb 11, 2023	$0.0809	$0.0826	$0.0806	$0.0823	1.71%	$33,503,675	—
Feb 10, 2023	$0.0814	$0.0831	$0.0792	$0.0809	0.68%	$86,212,844	—
Feb 9, 2023	$0.0902	$0.0909	$0.0788	$0.0814	9.68%	$142,361,404	—
Feb 8, 2023	$0.0925	$0.0934	$0.0884	$0.0902	2.53%	$74,379,602	—
Feb 7, 2023	$0.0896	$0.0927	$0.0894	$0.0925	3.32%	$77,109,348	—
Feb 6, 2023	$0.0920	$0.0933	$0.0885	$0.0896	2.69%	$88,589,763	—
Feb 5, 2023	$0.0957	$0.0970	$0.0904	$0.0920	3.80%	$149,908,407	—
Feb 4, 2023	$0.0929	$0.0998	$0.0925	$0.0957	2.95%	$224,027,691	—
Feb 3, 2023	$0.0910	$0.0933	$0.0903	$0.0929	2.13%	$105,797,231	—
Feb 2, 2023	$0.0940	$0.0959	$0.0901	$0.0910	3.23%	$151,906,573	—
Feb 1, 2023	$0.0961	$0.0972	$0.0881	$0.0940	2.18%	$232,047,408	—
Jan 31, 2023	$0.0883	$0.0987	$0.0882	$0.0961	8.82%	$320,351,628	—
Jan 30, 2023	$0.0901	$0.0929	$0.0845	$0.0884	1.91%	$173,498,545	—
Jan 29, 2023	$0.0877	$0.0910	$0.0873	$0.0901	2.69%	$93,296,964	—
Jan 28, 2023	$0.0872	$0.0938	$0.0867	$0.0877	0.57%	$125,749,168	—
Jan 27, 2023	$0.0863	$0.0880	$0.0835	$0.0872	1.03%	$64,748,606	—
Jan 26, 2023	$0.0866	$0.0877	$0.0845	$0.0863	0.25%	$68,849,219	—
Jan 25, 2023	$0.0839	$0.0882	$0.0817	$0.0865	3.12%	$89,023,125	—
Jan 24, 2023	$0.0885	$0.0908	$0.0821	$0.0839	5.19%	$98,857,384	—
Jan 23, 2023	$0.0882	$0.0915	$0.0862	$0.0885	0.33%	$127,519,822	—
Jan 22, 2023	$0.0847	$0.0934	$0.0843	$0.0882	4.20%	$154,544,825	—
Jan 21, 2023	$0.0862	$0.0891	$0.0837	$0.0847	1.73%	$141,751,025	—
Jan 20, 2023	$0.0816	$0.0870	$0.0806	$0.0862	5.61%	$76,449,430	—
Jan 19, 2023	$0.0800	$0.0822	$0.0797	$0.0816	2.01%	$55,964,580	—
Jan 18, 2023	$0.0829	$0.0898	$0.0778	$0.0800	3.45%	$211,395,208	—
Jan 17, 2023	$0.0837	$0.0851	$0.0819	$0.0829	1.00%	$63,352,298	—
Jan 16, 2023	$0.0861	$0.0883	$0.0816	$0.0837	2.78%	$109,522,663	—
Jan 15, 2023	$0.0873	$0.0879	$0.0828	$0.0861	1.39%	$96,754,312	—
Jan 14, 2023	$0.0845	$0.0927	$0.0825	$0.0873	3.31%	$222,512,084	—
Jan 13, 2023	$0.0803	$0.0852	$0.0785	$0.0845	5.30%	$115,752,596	—
Jan 12, 2023	$0.0782	$0.0813	$0.0751	$0.0803	2.67%	$155,346,646	—
Jan 11, 2023	$0.0778	$0.0786	$0.0747	$0.0781	0.41%	$85,960,944	—
Jan 10, 2023	$0.0757	$0.0779	$0.0737	$0.0778	2.87%	$112,062,302	—
Jan 9, 2023	$0.0736	$0.0796	$0.0729	$0.0757	2.77%	$186,972,352	—
Jan 8, 2023	$0.0722	$0.0740	$0.0712	$0.0736	1.99%	$50,605,706	—
Jan 7, 2023	$0.0724	$0.0731	$0.0717	$0.0722	0.32%	$31,694,590	—
Jan 6, 2023	$0.0715	$0.0728	$0.0695	$0.0724	1.26%	$64,536,126	—
Jan 5, 2023	$0.0731	$0.0753	$0.0704	$0.0715	2.16%	$87,922,506	—
Jan 4, 2023	$0.0705	$0.0736	$0.0702	$0.0731	3.72%	$57,052,788	—
Jan 3, 2023	$0.0714	$0.0723	$0.0694	$0.0705	1.25%	$51,978,936	—
Jan 2, 2023	$0.0702	$0.0737	$0.0691	$0.0714	1.67%	$79,799,259	—
Jan 1, 2023	$0.0702	$0.0709	$0.0691	$0.0702	0.00%	$31,186,486	—

Об исторических данных 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.