Dogecoin (DOGE) ประวัติราคา 2020 ปี
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.
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | การเปลี่ยนแปลง |
|---|---|---|---|---|---|
| Dec 31, 2020 | $0.004625 | $0.004759 | $0.004520 | $0.004671 | 0.99% |
| Dec 30, 2020 | $0.004490 | $0.004740 | $0.004417 | $0.004625 | 3.01% |
| Dec 29, 2020 | $0.004602 | $0.004630 | $0.004241 | $0.004501 | 2.18% |
| Dec 28, 2020 | $0.004547 | $0.004736 | $0.004500 | $0.004602 | 1.19% |
| Dec 27, 2020 | $0.004513 | $0.004823 | $0.004400 | $0.004547 | 0.75% |
| Dec 26, 2020 | $0.004561 | $0.004688 | $0.004396 | $0.004513 | 1.04% |
| Dec 25, 2020 | $0.004575 | $0.004643 | $0.004366 | $0.004555 | 0.45% |
| Dec 24, 2020 | $0.003756 | $0.004600 | $0.003660 | $0.004573 | 21.75% |
| Dec 23, 2020 | $0.004517 | $0.004800 | $0.003623 | $0.003745 | 17.09% |
| Dec 22, 2020 | $0.004775 | $0.004848 | $0.004330 | $0.004516 | 5.42% |
| Dec 21, 2020 | $0.004641 | $0.005500 | $0.004255 | $0.004778 | 2.97% |
| Dec 20, 2020 | $0.003926 | $0.004750 | $0.003800 | $0.004638 | 18.13% |
| Dec 19, 2020 | $0.003865 | $0.004038 | $0.003795 | $0.003929 | 1.67% |
| Dec 18, 2020 | $0.003718 | $0.003998 | $0.003598 | $0.003868 | 4.02% |
| Dec 17, 2020 | $0.003418 | $0.004146 | $0.003404 | $0.003722 | 8.90% |
| Dec 16, 2020 | $0.003207 | $0.003445 | $0.003180 | $0.003418 | 6.58% |
| Dec 15, 2020 | $0.003225 | $0.003252 | $0.003161 | $0.003208 | 0.53% |
| Dec 14, 2020 | $0.003260 | $0.003289 | $0.003191 | $0.003226 | 1.06% |
| Dec 13, 2020 | $0.003163 | $0.003278 | $0.003148 | $0.003260 | 3.06% |
| Dec 12, 2020 | $0.003073 | $0.003190 | $0.003073 | $0.003161 | 2.85% |
| Dec 11, 2020 | $0.003109 | $0.003117 | $0.002997 | $0.003073 | 1.15% |
| Dec 10, 2020 | $0.003156 | $0.003171 | $0.003059 | $0.003104 | 1.65% |
| Dec 9, 2020 | $0.003173 | $0.003185 | $0.003004 | $0.003156 | 0.51% |
| Dec 8, 2020 | $0.003336 | $0.003362 | $0.003111 | $0.003172 | 4.91% |
| Dec 7, 2020 | $0.003388 | $0.003399 | $0.003300 | $0.003336 | 1.54% |
| Dec 6, 2020 | $0.003392 | $0.003442 | $0.003346 | $0.003386 | 0.19% |
| Dec 5, 2020 | $0.003282 | $0.003415 | $0.003250 | $0.003392 | 3.34% |
| Dec 4, 2020 | $0.003423 | $0.003448 | $0.003271 | $0.003283 | 4.09% |
| Dec 3, 2020 | $0.003365 | $0.003548 | $0.003345 | $0.003429 | 1.90% |
| Dec 2, 2020 | $0.003324 | $0.003442 | $0.003264 | $0.003362 | 1.16% |
| Dec 1, 2020 | $0.003560 | $0.003580 | $0.003228 | $0.003321 | 6.70% |
| Nov 30, 2020 | $0.003443 | $0.003596 | $0.003400 | $0.003561 | 3.44% |
| Nov 29, 2020 | $0.003395 | $0.003538 | $0.003350 | $0.003437 | 1.23% |
| Nov 28, 2020 | $0.003275 | $0.003484 | $0.003236 | $0.003395 | 3.64% |
| Nov 27, 2020 | $0.003256 | $0.003366 | $0.003076 | $0.003275 | 0.59% |
| Nov 26, 2020 | $0.003714 | $0.003798 | $0.002940 | $0.003249 | 12.51% |
| Nov 25, 2020 | $0.004259 | $0.004298 | $0.003581 | $0.003708 | 12.93% |
| Nov 24, 2020 | $0.003689 | $0.004293 | $0.003500 | $0.004259 | 15.44% |
| Nov 23, 2020 | $0.003342 | $0.003700 | $0.003220 | $0.003685 | 10.26% |
| Nov 22, 2020 | $0.003509 | $0.003690 | $0.003151 | $0.003342 | 4.78% |
| Nov 21, 2020 | $0.002987 | $0.003606 | $0.002980 | $0.003513 | 17.61% |
| Nov 20, 2020 | $0.002910 | $0.003025 | $0.002901 | $0.002987 | 2.66% |
| Nov 19, 2020 | $0.002909 | $0.002969 | $0.002855 | $0.002907 | 0.08% |
| Nov 18, 2020 | $0.002939 | $0.003021 | $0.002810 | $0.002909 | 1.02% |
| Nov 17, 2020 | $0.002894 | $0.003009 | $0.002883 | $0.002940 | 1.60% |
| Nov 16, 2020 | $0.002772 | $0.003045 | $0.002752 | $0.002890 | 4.28% |
| Nov 15, 2020 | $0.002773 | $0.002829 | $0.002722 | $0.002772 | 0.05% |
| Nov 14, 2020 | $0.002816 | $0.002824 | $0.002708 | $0.002769 | 1.66% |
| Nov 13, 2020 | $0.002779 | $0.002848 | $0.002767 | $0.002811 | 1.16% |
| Nov 12, 2020 | $0.002760 | $0.002802 | $0.002725 | $0.002779 | 0.68% |
| Nov 11, 2020 | $0.002760 | $0.002950 | $0.002742 | $0.002758 | 0.08% |
| Nov 10, 2020 | $0.002667 | $0.002920 | $0.002654 | $0.002761 | 3.52% |
| Nov 9, 2020 | $0.002707 | $0.002810 | $0.002657 | $0.002672 | 1.29% |
| Nov 8, 2020 | $0.002672 | $0.002739 | $0.002651 | $0.002707 | 1.29% |
| Nov 7, 2020 | $0.002758 | $0.002842 | $0.002592 | $0.002670 | 3.18% |
| Nov 6, 2020 | $0.002635 | $0.002820 | $0.002630 | $0.002757 | 4.63% |
| Nov 5, 2020 | $0.002547 | $0.002677 | $0.002547 | $0.002635 | 3.46% |
| Nov 4, 2020 | $0.002519 | $0.002565 | $0.002486 | $0.002546 | 1.08% |
| Nov 3, 2020 | $0.002516 | $0.002531 | $0.002452 | $0.002514 | 0.09% |
| Nov 2, 2020 | $0.002577 | $0.002589 | $0.002507 | $0.002516 | 2.34% |
| Nov 1, 2020 | $0.002568 | $0.002586 | $0.002552 | $0.002575 | 0.27% |
| Oct 31, 2020 | $0.002583 | $0.002600 | $0.002550 | $0.002567 | 0.65% |
| Oct 30, 2020 | $0.002573 | $0.002600 | $0.002501 | $0.002583 | 0.42% |
| Oct 29, 2020 | $0.002580 | $0.002612 | $0.002506 | $0.002573 | 0.26% |
| Oct 28, 2020 | $0.002672 | $0.002691 | $0.002563 | $0.002580 | 3.44% |
| Oct 27, 2020 | $0.002666 | $0.002708 | $0.002615 | $0.002670 | 0.17% |
| Oct 26, 2020 | $0.002653 | $0.002912 | $0.002632 | $0.002665 | 0.46% |
| Oct 25, 2020 | $0.002635 | $0.002675 | $0.002617 | $0.002653 | 0.66% |
| Oct 24, 2020 | $0.002642 | $0.002647 | $0.002610 | $0.002637 | 0.22% |
| Oct 23, 2020 | $0.002645 | $0.002689 | $0.002623 | $0.002642 | 0.11% |
| Oct 22, 2020 | $0.002623 | $0.002693 | $0.002616 | $0.002646 | 0.88% |
| Oct 21, 2020 | $0.002596 | $0.002660 | $0.002593 | $0.002623 | 1.06% |
| Oct 20, 2020 | $0.002592 | $0.002625 | $0.002579 | $0.002594 | 0.09% |
| Oct 19, 2020 | $0.002588 | $0.002622 | $0.002569 | $0.002592 | 0.14% |
| Oct 18, 2020 | $0.002584 | $0.002606 | $0.002580 | $0.002587 | 0.12% |
| Oct 17, 2020 | $0.002603 | $0.002609 | $0.002573 | $0.002583 | 0.75% |
| Oct 16, 2020 | $0.002595 | $0.002624 | $0.002551 | $0.002604 | 0.34% |
| Oct 15, 2020 | $0.002639 | $0.002639 | $0.002565 | $0.002595 | 1.66% |
| Oct 14, 2020 | $0.002635 | $0.002661 | $0.002617 | $0.002639 | 0.14% |
| Oct 13, 2020 | $0.002667 | $0.002675 | $0.002629 | $0.002639 | 1.06% |
| Oct 12, 2020 | $0.002671 | $0.002707 | $0.002625 | $0.002667 | 0.15% |
| Oct 11, 2020 | $0.002658 | $0.002707 | $0.002650 | $0.002670 | 0.44% |
| Oct 10, 2020 | $0.002657 | $0.002729 | $0.002647 | $0.002662 | 0.19% |
| Oct 9, 2020 | $0.002610 | $0.002670 | $0.002589 | $0.002656 | 1.76% |
| Oct 8, 2020 | $0.002588 | $0.002630 | $0.002541 | $0.002610 | 0.84% |
| Oct 7, 2020 | $0.002597 | $0.002611 | $0.002556 | $0.002590 | 0.28% |
| Oct 6, 2020 | $0.002620 | $0.002629 | $0.002569 | $0.002597 | 0.88% |
| Oct 5, 2020 | $0.002633 | $0.002658 | $0.002598 | $0.002618 | 0.55% |
| Oct 4, 2020 | $0.002596 | $0.002680 | $0.002589 | $0.002633 | 1.41% |
| Oct 3, 2020 | $0.002590 | $0.002637 | $0.002574 | $0.002596 | 0.20% |
| Oct 2, 2020 | $0.002627 | $0.002627 | $0.002531 | $0.002590 | 1.41% |
| Oct 1, 2020 | $0.002636 | $0.002682 | $0.002558 | $0.002625 | 0.44% |
| Sep 30, 2020 | $0.002673 | $0.002677 | $0.002616 | $0.002635 | 1.41% |
| Sep 29, 2020 | $0.002647 | $0.002705 | $0.002631 | $0.002673 | 0.96% |
| Sep 28, 2020 | $0.002699 | $0.002744 | $0.002618 | $0.002650 | 1.80% |
| Sep 27, 2020 | $0.002697 | $0.002735 | $0.002658 | $0.002695 | 0.07% |
| Sep 26, 2020 | $0.002704 | $0.002761 | $0.002672 | $0.002697 | 0.27% |
| Sep 25, 2020 | $0.002630 | $0.002719 | $0.002615 | $0.002702 | 2.73% |
| Sep 24, 2020 | $0.002540 | $0.002661 | $0.002528 | $0.002630 | 3.52% |
| Sep 23, 2020 | $0.002641 | $0.002649 | $0.002536 | $0.002544 | 3.66% |
| Sep 22, 2020 | $0.002595 | $0.002659 | $0.002580 | $0.002643 | 1.87% |
| Sep 21, 2020 | $0.002773 | $0.002804 | $0.002569 | $0.002597 | 6.35% |
| Sep 20, 2020 | $0.002792 | $0.002801 | $0.002723 | $0.002773 | 0.68% |
| Sep 19, 2020 | $0.002788 | $0.002810 | $0.002764 | $0.002790 | 0.09% |
| Sep 18, 2020 | $0.002805 | $0.002815 | $0.002747 | $0.002789 | 0.55% |
| Sep 17, 2020 | $0.002808 | $0.002858 | $0.002763 | $0.002808 | 0.00% |
| Sep 16, 2020 | $0.002827 | $0.002850 | $0.002780 | $0.002805 | 0.77% |
| Sep 15, 2020 | $0.002788 | $0.002870 | $0.002775 | $0.002828 | 1.44% |
| Sep 14, 2020 | $0.002784 | $0.002814 | $0.002733 | $0.002785 | 0.05% |
| Sep 13, 2020 | $0.002814 | $0.002820 | $0.002740 | $0.002783 | 1.10% |
| Sep 12, 2020 | $0.002795 | $0.002832 | $0.002760 | $0.002814 | 0.68% |
| Sep 11, 2020 | $0.002806 | $0.002820 | $0.002736 | $0.002796 | 0.37% |
| Sep 10, 2020 | $0.002778 | $0.002848 | $0.002752 | $0.002808 | 1.07% |
| Sep 9, 2020 | $0.002746 | $0.002805 | $0.002686 | $0.002779 | 1.22% |
| Sep 8, 2020 | $0.002819 | $0.002839 | $0.002674 | $0.002747 | 2.55% |
| Sep 7, 2020 | $0.002781 | $0.002837 | $0.002688 | $0.002815 | 1.21% |
| Sep 6, 2020 | $0.002751 | $0.002807 | $0.002688 | $0.002786 | 1.29% |
| Sep 5, 2020 | $0.002879 | $0.002927 | $0.002679 | $0.002764 | 3.99% |
| Sep 4, 2020 | $0.002770 | $0.002963 | $0.002701 | $0.002880 | 3.95% |
| Sep 3, 2020 | $0.003119 | $0.003127 | $0.002700 | $0.002769 | 11.20% |
| Sep 2, 2020 | $0.003240 | $0.003263 | $0.003010 | $0.003116 | 3.82% |
| Sep 1, 2020 | $0.003206 | $0.003278 | $0.003152 | $0.003241 | 1.09% |
| Aug 31, 2020 | $0.003298 | $0.003305 | $0.003184 | $0.003207 | 2.75% |
| Aug 30, 2020 | $0.003275 | $0.003348 | $0.003261 | $0.003298 | 0.70% |
| Aug 29, 2020 | $0.003264 | $0.003297 | $0.003229 | $0.003275 | 0.35% |
| Aug 28, 2020 | $0.003202 | $0.003269 | $0.003168 | $0.003264 | 1.94% |
| Aug 27, 2020 | $0.003292 | $0.003308 | $0.003143 | $0.003200 | 2.79% |
| Aug 26, 2020 | $0.003290 | $0.003346 | $0.003232 | $0.003294 | 0.13% |
| Aug 25, 2020 | $0.003407 | $0.003426 | $0.003209 | $0.003291 | 3.41% |
| Aug 24, 2020 | $0.003398 | $0.003469 | $0.003372 | $0.003412 | 0.41% |
| Aug 23, 2020 | $0.003431 | $0.003456 | $0.003361 | $0.003396 | 1.03% |
| Aug 22, 2020 | $0.003381 | $0.003461 | $0.003320 | $0.003433 | 1.55% |
| Aug 21, 2020 | $0.003439 | $0.003565 | $0.003362 | $0.003378 | 1.77% |
| Aug 20, 2020 | $0.003420 | $0.003504 | $0.003371 | $0.003440 | 0.59% |
| Aug 19, 2020 | $0.003480 | $0.003537 | $0.003334 | $0.003420 | 1.72% |
| Aug 18, 2020 | $0.003582 | $0.003717 | $0.003430 | $0.003476 | 2.96% |
| Aug 17, 2020 | $0.003526 | $0.003724 | $0.003493 | $0.003588 | 1.75% |
| Aug 16, 2020 | $0.003532 | $0.003558 | $0.003438 | $0.003530 | 0.05% |
| Aug 15, 2020 | $0.003574 | $0.003624 | $0.003462 | $0.003533 | 1.14% |
| Aug 14, 2020 | $0.003488 | $0.003590 | $0.003433 | $0.003573 | 2.45% |
| Aug 13, 2020 | $0.003460 | $0.003521 | $0.003335 | $0.003488 | 0.80% |
| Aug 12, 2020 | $0.003387 | $0.003497 | $0.003317 | $0.003461 | 2.16% |
| Aug 11, 2020 | $0.003495 | $0.003578 | $0.003317 | $0.003391 | 2.98% |
| Aug 10, 2020 | $0.003468 | $0.003556 | $0.003409 | $0.003495 | 0.79% |
| Aug 9, 2020 | $0.003518 | $0.003530 | $0.003410 | $0.003466 | 1.46% |
| Aug 8, 2020 | $0.003496 | $0.003525 | $0.003398 | $0.003513 | 0.49% |
| Aug 7, 2020 | $0.003560 | $0.003617 | $0.003317 | $0.003496 | 1.80% |
| Aug 6, 2020 | $0.003502 | $0.003650 | $0.003450 | $0.003560 | 1.64% |
| Aug 5, 2020 | $0.003546 | $0.003587 | $0.003449 | $0.003503 | 1.22% |
| Aug 4, 2020 | $0.003383 | $0.003575 | $0.003361 | $0.003546 | 4.82% |
| Aug 3, 2020 | $0.003335 | $0.003447 | $0.003300 | $0.003382 | 1.40% |
| Aug 2, 2020 | $0.003710 | $0.003775 | $0.003100 | $0.003331 | 10.20% |
| Aug 1, 2020 | $0.003220 | $0.003900 | $0.003200 | $0.003714 | 15.34% |
| Jul 31, 2020 | $0.003230 | $0.003241 | $0.003171 | $0.003224 | 0.20% |
| Jul 30, 2020 | $0.003171 | $0.003250 | $0.003133 | $0.003228 | 1.81% |
| Jul 29, 2020 | $0.003189 | $0.003300 | $0.003154 | $0.003166 | 0.70% |
| Jul 28, 2020 | $0.003170 | $0.003225 | $0.003124 | $0.003188 | 0.57% |
| Jul 27, 2020 | $0.003237 | $0.003244 | $0.003002 | $0.003169 | 2.10% |
| Jul 26, 2020 | $0.003249 | $0.003290 | $0.003173 | $0.003232 | 0.51% |
| Jul 25, 2020 | $0.003217 | $0.003343 | $0.003176 | $0.003248 | 0.94% |
| Jul 24, 2020 | $0.003304 | $0.003311 | $0.003147 | $0.003211 | 2.79% |
| Jul 23, 2020 | $0.003292 | $0.003337 | $0.003260 | $0.003300 | 0.24% |
| Jul 22, 2020 | $0.003298 | $0.003305 | $0.003209 | $0.003287 | 0.33% |
| Jul 21, 2020 | $0.003219 | $0.003366 | $0.003138 | $0.003298 | 2.44% |
| Jul 20, 2020 | $0.003381 | $0.003432 | $0.003140 | $0.003220 | 4.76% |
| Jul 19, 2020 | $0.003449 | $0.003779 | $0.003310 | $0.003381 | 1.96% |
| Jul 18, 2020 | $0.003053 | $0.003680 | $0.003013 | $0.003449 | 12.98% |
| Jul 17, 2020 | $0.002981 | $0.003090 | $0.002917 | $0.003053 | 2.42% |
| Jul 16, 2020 | $0.003095 | $0.003096 | $0.002853 | $0.002981 | 3.70% |
| Jul 15, 2020 | $0.003291 | $0.003291 | $0.003056 | $0.003087 | 6.21% |
| Jul 14, 2020 | $0.003159 | $0.003390 | $0.003030 | $0.003289 | 4.12% |
| Jul 13, 2020 | $0.003636 | $0.003641 | $0.002977 | $0.003168 | 12.87% |
| Jul 12, 2020 | $0.003811 | $0.003850 | $0.003580 | $0.003636 | 4.59% |
| Jul 11, 2020 | $0.003531 | $0.003963 | $0.003456 | $0.003804 | 7.73% |
| Jul 10, 2020 | $0.004323 | $0.004333 | $0.003400 | $0.003531 | 18.30% |
| Jul 9, 2020 | $0.004763 | $0.005059 | $0.004050 | $0.004321 | 9.26% |
| Jul 8, 2020 | $0.003136 | $0.005600 | $0.002910 | $0.004766 | 51.97% |
| Jul 7, 2020 | $0.002619 | $0.003295 | $0.002600 | $0.003136 | 19.74% |
| Jul 6, 2020 | $0.002299 | $0.002622 | $0.002293 | $0.002619 | 13.94% |
| Jul 5, 2020 | $0.002303 | $0.002319 | $0.002279 | $0.002303 | 0.02% |
| Jul 4, 2020 | $0.002316 | $0.002331 | $0.002299 | $0.002301 | 0.62% |
| Jul 3, 2020 | $0.002317 | $0.002335 | $0.002288 | $0.002314 | 0.14% |
| Jul 2, 2020 | $0.002325 | $0.002350 | $0.002284 | $0.002322 | 0.13% |
| Jul 1, 2020 | $0.002310 | $0.002371 | $0.002300 | $0.002320 | 0.44% |
| Jun 30, 2020 | $0.002303 | $0.002326 | $0.002282 | $0.002319 | 0.67% |
| Jun 29, 2020 | $0.002319 | $0.002330 | $0.002291 | $0.002308 | 0.50% |
| Jun 28, 2020 | $0.002304 | $0.002346 | $0.002278 | $0.002314 | 0.44% |
| Jun 27, 2020 | $0.002352 | $0.002364 | $0.002270 | $0.002305 | 2.00% |
| Jun 26, 2020 | $0.002411 | $0.002417 | $0.002347 | $0.002359 | 2.15% |
| Jun 25, 2020 | $0.002425 | $0.002429 | $0.002378 | $0.002408 | 0.68% |
| Jun 24, 2020 | $0.002478 | $0.002487 | $0.002377 | $0.002419 | 2.35% |
| Jun 23, 2020 | $0.002483 | $0.002491 | $0.002462 | $0.002469 | 0.57% |
| Jun 22, 2020 | $0.002436 | $0.002500 | $0.002432 | $0.002473 | 1.54% |
| Jun 21, 2020 | $0.002447 | $0.002466 | $0.002428 | $0.002430 | 0.70% |
| Jun 20, 2020 | $0.002440 | $0.002452 | $0.002392 | $0.002442 | 0.08% |
| Jun 19, 2020 | $0.002457 | $0.002468 | $0.002426 | $0.002440 | 0.70% |
| Jun 18, 2020 | $0.002479 | $0.002492 | $0.002432 | $0.002458 | 0.86% |
| Jun 17, 2020 | $0.002486 | $0.002502 | $0.002445 | $0.002481 | 0.20% |
| Jun 16, 2020 | $0.002470 | $0.002500 | $0.002409 | $0.002486 | 0.62% |
| Jun 15, 2020 | $0.002489 | $0.002494 | $0.002396 | $0.002474 | 0.57% |
| Jun 14, 2020 | $0.002514 | $0.002532 | $0.002482 | $0.002497 | 0.65% |
| Jun 13, 2020 | $0.002514 | $0.002534 | $0.002487 | $0.002524 | 0.40% |
| Jun 12, 2020 | $0.002446 | $0.002525 | $0.002435 | $0.002500 | 2.20% |
| Jun 11, 2020 | $0.002580 | $0.002594 | $0.002380 | $0.002446 | 5.18% |
| Jun 10, 2020 | $0.002559 | $0.002595 | $0.002541 | $0.002576 | 0.68% |
| Jun 9, 2020 | $0.002585 | $0.002589 | $0.002490 | $0.002559 | 1.01% |
| Jun 8, 2020 | $0.002591 | $0.002604 | $0.002551 | $0.002579 | 0.49% |
| Jun 7, 2020 | $0.002590 | $0.002614 | $0.002550 | $0.002599 | 0.34% |
| Jun 6, 2020 | $0.002583 | $0.002600 | $0.002551 | $0.002593 | 0.36% |
| Jun 5, 2020 | $0.002623 | $0.002629 | $0.002580 | $0.002591 | 1.23% |
| Jun 4, 2020 | $0.002581 | $0.002668 | $0.002566 | $0.002623 | 1.65% |
| Jun 3, 2020 | $0.002561 | $0.002596 | $0.002518 | $0.002587 | 1.00% |
| Jun 2, 2020 | $0.002657 | $0.002665 | $0.002470 | $0.002567 | 3.38% |
| Jun 1, 2020 | $0.002549 | $0.002700 | $0.002500 | $0.002645 | 3.77% |
| May 31, 2020 | $0.002618 | $0.002682 | $0.002543 | $0.002560 | 2.22% |
| May 30, 2020 | $0.002530 | $0.002630 | $0.002526 | $0.002618 | 3.47% |
| May 29, 2020 | $0.002527 | $0.002553 | $0.002500 | $0.002530 | 0.15% |
| May 28, 2020 | $0.002500 | $0.002560 | $0.002482 | $0.002523 | 0.93% |
| May 27, 2020 | $0.002478 | $0.002519 | $0.002450 | $0.002500 | 0.88% |
| May 26, 2020 | $0.002525 | $0.002533 | $0.002457 | $0.002478 | 1.86% |
| May 25, 2020 | $0.002438 | $0.002548 | $0.002420 | $0.002532 | 3.88% |
| May 24, 2020 | $0.002536 | $0.002563 | $0.002435 | $0.002446 | 3.53% |
| May 23, 2020 | $0.002520 | $0.002563 | $0.002494 | $0.002527 | 0.29% |
| May 22, 2020 | $0.002477 | $0.002550 | $0.002463 | $0.002518 | 1.64% |
| May 21, 2020 | $0.002501 | $0.002551 | $0.002422 | $0.002477 | 0.95% |
| May 20, 2020 | $0.002539 | $0.002566 | $0.002459 | $0.002500 | 1.54% |
| May 19, 2020 | $0.002540 | $0.002578 | $0.002490 | $0.002549 | 0.34% |
| May 18, 2020 | $0.002525 | $0.002590 | $0.002499 | $0.002538 | 0.51% |
| May 17, 2020 | $0.002508 | $0.002580 | $0.002502 | $0.002533 | 0.98% |
| May 16, 2020 | $0.002501 | $0.002535 | $0.002473 | $0.002510 | 0.37% |
| May 15, 2020 | $0.002573 | $0.002583 | $0.002460 | $0.002489 | 3.26% |
| May 14, 2020 | $0.002519 | $0.002650 | $0.002500 | $0.002581 | 2.47% |
| May 13, 2020 | $0.002461 | $0.002543 | $0.002443 | $0.002525 | 2.60% |
| May 12, 2020 | $0.002405 | $0.002513 | $0.002399 | $0.002461 | 2.33% |
| May 11, 2020 | $0.002443 | $0.002537 | $0.002296 | $0.002413 | 1.26% |
| May 10, 2020 | $0.002599 | $0.002599 | $0.002243 | $0.002460 | 5.33% |
| May 9, 2020 | $0.002616 | $0.002645 | $0.002510 | $0.002608 | 0.31% |
| May 8, 2020 | $0.002663 | $0.002689 | $0.002570 | $0.002605 | 2.18% |
| May 7, 2020 | $0.002480 | $0.002698 | $0.002459 | $0.002663 | 7.37% |
| May 6, 2020 | $0.002478 | $0.002562 | $0.002457 | $0.002480 | 0.10% |
| May 5, 2020 | $0.002472 | $0.002518 | $0.002427 | $0.002474 | 0.08% |
| May 4, 2020 | $0.002501 | $0.002509 | $0.002338 | $0.002461 | 1.62% |
| May 3, 2020 | $0.002539 | $0.002580 | $0.002460 | $0.002500 | 1.54% |
| May 2, 2020 | $0.002478 | $0.002557 | $0.002450 | $0.002542 | 2.57% |
| May 1, 2020 | $0.002423 | $0.002547 | $0.002418 | $0.002475 | 2.16% |
| Apr 30, 2020 | $0.002491 | $0.002690 | $0.002359 | $0.002433 | 2.34% |
| Apr 29, 2020 | $0.002318 | $0.002542 | $0.002307 | $0.002491 | 7.48% |
| Apr 28, 2020 | $0.002346 | $0.002357 | $0.002300 | $0.002327 | 0.81% |
| Apr 27, 2020 | $0.002403 | $0.002414 | $0.002282 | $0.002346 | 2.40% |
| Apr 26, 2020 | $0.002130 | $0.002448 | $0.002128 | $0.002408 | 13.02% |
| Apr 25, 2020 | $0.002083 | $0.002153 | $0.002068 | $0.002125 | 1.99% |
| Apr 24, 2020 | $0.002045 | $0.002108 | $0.002043 | $0.002083 | 1.87% |
| Apr 23, 2020 | $0.002000 | $0.002161 | $0.001989 | $0.002051 | 2.56% |
| Apr 22, 2020 | $0.001950 | $0.002050 | $0.001943 | $0.001996 | 2.36% |
| Apr 21, 2020 | $0.001969 | $0.002000 | $0.001930 | $0.001950 | 0.95% |
| Apr 20, 2020 | $0.002031 | $0.002050 | $0.001935 | $0.001979 | 2.58% |
| Apr 19, 2020 | $0.002046 | $0.002072 | $0.001998 | $0.002031 | 0.73% |
| Apr 18, 2020 | $0.001989 | $0.002096 | $0.001980 | $0.002045 | 2.81% |
| Apr 17, 2020 | $0.002000 | $0.002005 | $0.001974 | $0.001983 | 0.86% |
| Apr 16, 2020 | $0.001903 | $0.002030 | $0.001872 | $0.001995 | 4.83% |
| Apr 15, 2020 | $0.001965 | $0.001973 | $0.001890 | $0.001906 | 2.98% |
| Apr 14, 2020 | $0.001953 | $0.001977 | $0.001932 | $0.001966 | 0.63% |
| Apr 13, 2020 | $0.001964 | $0.001976 | $0.001860 | $0.001953 | 0.55% |
| Apr 12, 2020 | $0.001968 | $0.002012 | $0.001939 | $0.001967 | 0.04% |
| Apr 11, 2020 | $0.001965 | $0.002010 | $0.001935 | $0.001965 | 0.05% |
| Apr 10, 2020 | $0.002023 | $0.002036 | $0.001873 | $0.001965 | 2.85% |
| Apr 9, 2020 | $0.002004 | $0.002045 | $0.001985 | $0.002015 | 0.57% |
| Apr 8, 2020 | $0.001997 | $0.002043 | $0.001967 | $0.002004 | 0.36% |
| Apr 7, 2020 | $0.001989 | $0.002021 | $0.001950 | $0.001994 | 0.25% |
| Apr 6, 2020 | $0.001847 | $0.001990 | $0.001844 | $0.001990 | 7.73% |
| Apr 5, 2020 | $0.001875 | $0.001882 | $0.001838 | $0.001850 | 1.31% |
| Apr 4, 2020 | $0.001847 | $0.001909 | $0.001828 | $0.001870 | 1.25% |
| Apr 3, 2020 | $0.001870 | $0.001905 | $0.001821 | $0.001847 | 1.25% |
| Apr 2, 2020 | $0.001864 | $0.001950 | $0.001841 | $0.001878 | 0.75% |
| Apr 1, 2020 | $0.001800 | $0.001874 | $0.001766 | $0.001863 | 3.51% |
| Mar 31, 2020 | $0.001799 | $0.001829 | $0.001792 | $0.001804 | 0.26% |
| Mar 30, 2020 | $0.001720 | $0.001900 | $0.001709 | $0.001796 | 4.39% |
| Mar 29, 2020 | $0.001793 | $0.001800 | $0.001702 | $0.001710 | 4.63% |
| Mar 28, 2020 | $0.001775 | $0.001809 | $0.001698 | $0.001783 | 0.43% |
| Mar 27, 2020 | $0.001847 | $0.001870 | $0.001741 | $0.001777 | 3.81% |
| Mar 26, 2020 | $0.001830 | $0.001867 | $0.001811 | $0.001852 | 1.22% |
| Mar 25, 2020 | $0.001851 | $0.001895 | $0.001790 | $0.001830 | 1.16% |
| Mar 24, 2020 | $0.001826 | $0.001916 | $0.001805 | $0.001864 | 2.09% |
| Mar 23, 2020 | $0.001722 | $0.001858 | $0.001684 | $0.001819 | 5.63% |
| Mar 22, 2020 | $0.001790 | $0.001845 | $0.001716 | $0.001726 | 3.54% |
| Mar 21, 2020 | $0.001776 | $0.001853 | $0.001696 | $0.001785 | 0.51% |
| Mar 20, 2020 | $0.001760 | $0.001936 | $0.001641 | $0.001780 | 1.15% |
| Mar 19, 2020 | $0.001600 | $0.001840 | $0.001565 | $0.001770 | 10.61% |
| Mar 18, 2020 | $0.001622 | $0.001643 | $0.001544 | $0.001600 | 1.34% |
| Mar 17, 2020 | $0.001593 | $0.001687 | $0.001546 | $0.001622 | 1.83% |
| Mar 16, 2020 | $0.001690 | $0.001700 | $0.001348 | $0.001582 | 6.42% |
| Mar 15, 2020 | $0.001660 | $0.001833 | $0.001630 | $0.001693 | 1.98% |
| Mar 14, 2020 | $0.001723 | $0.001777 | $0.001633 | $0.001663 | 3.45% |
| Mar 13, 2020 | $0.001497 | $0.001796 | $0.001135 | $0.001746 | 16.63% |
| Mar 12, 2020 | $0.002176 | $0.002181 | $0.001400 | $0.001600 | 26.49% |
| Mar 11, 2020 | $0.002202 | $0.002218 | $0.002091 | $0.002172 | 1.39% |
| Mar 10, 2020 | $0.002226 | $0.002264 | $0.002153 | $0.002205 | 0.93% |
| Mar 9, 2020 | $0.002171 | $0.002227 | $0.002080 | $0.002220 | 2.25% |
| Mar 8, 2020 | $0.002403 | $0.002404 | $0.002150 | $0.002167 | 9.81% |
| Mar 7, 2020 | $0.002486 | $0.002494 | $0.002392 | $0.002407 | 3.20% |
| Mar 6, 2020 | $0.002477 | $0.002500 | $0.002437 | $0.002486 | 0.36% |
| Mar 5, 2020 | $0.002425 | $0.002530 | $0.002422 | $0.002477 | 2.14% |
| Mar 4, 2020 | $0.002503 | $0.002503 | $0.002370 | $0.002419 | 3.37% |
| Mar 3, 2020 | $0.002358 | $0.002536 | $0.002308 | $0.002499 | 5.96% |
| Mar 2, 2020 | $0.002269 | $0.002379 | $0.002221 | $0.002347 | 3.45% |
| Mar 1, 2020 | $0.002220 | $0.002310 | $0.002200 | $0.002279 | 2.67% |
| Feb 29, 2020 | $0.002282 | $0.002320 | $0.002211 | $0.002215 | 2.94% |
| Feb 28, 2020 | $0.002326 | $0.002370 | $0.002216 | $0.002282 | 1.86% |
| Feb 27, 2020 | $0.002341 | $0.002416 | $0.002300 | $0.002326 | 0.65% |
| Feb 26, 2020 | $0.002473 | $0.002486 | $0.002186 | $0.002344 | 5.23% |
| Feb 25, 2020 | $0.002583 | $0.002583 | $0.002398 | $0.002473 | 4.25% |
| Feb 24, 2020 | $0.002674 | $0.002682 | $0.002544 | $0.002577 | 3.65% |
| Feb 23, 2020 | $0.002591 | $0.002680 | $0.002591 | $0.002677 | 3.35% |
| Feb 22, 2020 | $0.002647 | $0.002653 | $0.002572 | $0.002589 | 2.20% |
| Feb 21, 2020 | $0.002650 | $0.002712 | $0.002589 | $0.002648 | 0.07% |
| Feb 20, 2020 | $0.002603 | $0.002991 | $0.002542 | $0.002653 | 1.92% |
| Feb 19, 2020 | $0.002835 | $0.002862 | $0.002562 | $0.002609 | 7.99% |
| Feb 18, 2020 | $0.002682 | $0.002866 | $0.002654 | $0.002829 | 5.47% |
| Feb 17, 2020 | $0.002748 | $0.002756 | $0.002524 | $0.002700 | 1.73% |
| Feb 16, 2020 | $0.002898 | $0.002962 | $0.002602 | $0.002752 | 5.03% |
| Feb 15, 2020 | $0.003110 | $0.003177 | $0.002840 | $0.002903 | 6.65% |
| Feb 14, 2020 | $0.003010 | $0.003138 | $0.002976 | $0.003107 | 3.22% |
| Feb 13, 2020 | $0.003060 | $0.003210 | $0.002944 | $0.003013 | 1.53% |
| Feb 12, 2020 | $0.003030 | $0.003157 | $0.003000 | $0.003059 | 0.95% |
| Feb 11, 2020 | $0.002962 | $0.003095 | $0.002839 | $0.003030 | 2.30% |
| Feb 10, 2020 | $0.003216 | $0.003282 | $0.002842 | $0.002966 | 7.75% |
| Feb 9, 2020 | $0.003175 | $0.004890 | $0.003078 | $0.003224 | 1.54% |
| Feb 8, 2020 | $0.002800 | $0.003267 | $0.002721 | $0.003171 | 13.26% |
| Feb 7, 2020 | $0.002664 | $0.002800 | $0.002650 | $0.002789 | 4.68% |
| Feb 6, 2020 | $0.002582 | $0.002690 | $0.002570 | $0.002665 | 3.22% |
| Feb 5, 2020 | $0.002517 | $0.002633 | $0.002472 | $0.002583 | 2.61% |
| Feb 4, 2020 | $0.002417 | $0.002518 | $0.002398 | $0.002517 | 4.15% |
| Feb 3, 2020 | $0.002440 | $0.002500 | $0.002413 | $0.002416 | 0.99% |
| Feb 2, 2020 | $0.002412 | $0.002502 | $0.002399 | $0.002441 | 1.19% |
| Feb 1, 2020 | $0.002378 | $0.002417 | $0.002373 | $0.002417 | 1.66% |
| Jan 31, 2020 | $0.002416 | $0.002445 | $0.002362 | $0.002378 | 1.61% |
| Jan 30, 2020 | $0.002387 | $0.002424 | $0.002354 | $0.002414 | 1.15% |
| Jan 29, 2020 | $0.002443 | $0.002448 | $0.002371 | $0.002387 | 2.30% |
| Jan 28, 2020 | $0.002359 | $0.002444 | $0.002350 | $0.002441 | 3.47% |
| Jan 27, 2020 | $0.002291 | $0.002427 | $0.002256 | $0.002359 | 2.99% |
| Jan 26, 2020 | $0.002250 | $0.002309 | $0.002236 | $0.002285 | 1.59% |
| Jan 25, 2020 | $0.002271 | $0.002271 | $0.002227 | $0.002251 | 0.86% |
| Jan 24, 2020 | $0.002255 | $0.002289 | $0.002197 | $0.002270 | 0.66% |
| Jan 23, 2020 | $0.002343 | $0.002348 | $0.002225 | $0.002251 | 3.91% |
| Jan 22, 2020 | $0.002358 | $0.002390 | $0.002335 | $0.002343 | 0.63% |
| Jan 21, 2020 | $0.002376 | $0.002395 | $0.002321 | $0.002367 | 0.37% |
| Jan 20, 2020 | $0.002400 | $0.002427 | $0.002347 | $0.002376 | 1.00% |
| Jan 19, 2020 | $0.002514 | $0.002583 | $0.002327 | $0.002398 | 4.59% |
| Jan 18, 2020 | $0.002486 | $0.002523 | $0.002444 | $0.002512 | 1.05% |
| Jan 17, 2020 | $0.002334 | $0.002504 | $0.002316 | $0.002487 | 6.53% |
| Jan 16, 2020 | $0.002376 | $0.002377 | $0.002287 | $0.002328 | 2.04% |
| Jan 15, 2020 | $0.002349 | $0.002491 | $0.002320 | $0.002367 | 0.75% |
| Jan 14, 2020 | $0.002166 | $0.002396 | $0.002165 | $0.002358 | 8.89% |
| Jan 13, 2020 | $0.002203 | $0.002205 | $0.002165 | $0.002170 | 1.46% |
| Jan 12, 2020 | $0.002167 | $0.002213 | $0.002155 | $0.002196 | 1.35% |
| Jan 11, 2020 | $0.002201 | $0.002225 | $0.002165 | $0.002175 | 1.15% |
| Jan 10, 2020 | $0.002132 | $0.002202 | $0.002098 | $0.002197 | 3.05% |
| Jan 9, 2020 | $0.002093 | $0.002163 | $0.002064 | $0.002128 | 1.66% |
| Jan 8, 2020 | $0.002169 | $0.002226 | $0.002070 | $0.002089 | 3.69% |
| Jan 7, 2020 | $0.002133 | $0.002185 | $0.002078 | $0.002175 | 1.95% |
| Jan 6, 2020 | $0.002072 | $0.002135 | $0.002069 | $0.002134 | 3.00% |
| Jan 5, 2020 | $0.002059 | $0.002092 | $0.002036 | $0.002070 | 0.52% |
| Jan 4, 2020 | $0.002019 | $0.002104 | $0.002015 | $0.002058 | 1.95% |
| Jan 3, 2020 | $0.001999 | $0.002036 | $0.001968 | $0.002024 | 1.25% |
| Jan 2, 2020 | $0.002025 | $0.002040 | $0.001949 | $0.001995 | 1.45% |
| Jan 1, 2020 | $0.002014 | $0.002039 | $0.002000 | $0.002025 | 0.54% |
เกี่ยวกับข้อมูลย้อนหลังของ 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.
See also: Dogecoin live price · DOGE to USD converter