Dogecoin (DOGE) Lịch sử giá năm 2021

In 2021, Dogecoin opened at $0.004672 and closed the year at $0.1703, a change of +3,545.43%. The highest price was $0.7400 and the lowest $0.004601.

Ngày	Mở cửa	Cao nhất	Thấp nhất	Đóng cửa	Thay đổi	Khối lượng	Vốn hóa
Dec 31, 2021	$0.1710	$0.1758	$0.1661	$0.1703	0.41%	$98,370,384	—
Dec 30, 2021	$0.1680	$0.1758	$0.1651	$0.1711	1.85%	$89,910,273	—
Dec 29, 2021	$0.1738	$0.1773	$0.1661	$0.1680	3.34%	$123,220,166	—
Dec 28, 2021	$0.1879	$0.1880	$0.1716	$0.1739	7.45%	$175,401,657	—
Dec 27, 2021	$0.1898	$0.1928	$0.1863	$0.1879	1.00%	$116,693,300	—
Dec 26, 2021	$0.1908	$0.1925	$0.1849	$0.1898	0.52%	$101,438,457	—
Dec 25, 2021	$0.1862	$0.1957	$0.1847	$0.1908	2.47%	$168,076,719	—
Dec 24, 2021	$0.1851	$0.1955	$0.1791	$0.1862	0.59%	$232,926,614	—
Dec 23, 2021	$0.1730	$0.1851	$0.1712	$0.1850	6.94%	$183,498,382	—
Dec 22, 2021	$0.1708	$0.1799	$0.1697	$0.1730	1.29%	$154,399,903	—
Dec 21, 2021	$0.1671	$0.1724	$0.1657	$0.1707	2.15%	$87,347,665	—
Dec 20, 2021	$0.1695	$0.1708	$0.1610	$0.1671	1.42%	$136,335,891	—
Dec 19, 2021	$0.1723	$0.1746	$0.1691	$0.1694	1.68%	$82,264,946	—
Dec 18, 2021	$0.1684	$0.1757	$0.1659	$0.1723	2.32%	$101,910,893	—
Dec 17, 2021	$0.1732	$0.1766	$0.1614	$0.1685	2.71%	$175,363,100	—
Dec 16, 2021	$0.1808	$0.1853	$0.1723	$0.1732	4.20%	$193,396,916	—
Dec 15, 2021	$0.1909	$0.1912	$0.1703	$0.1808	5.29%	$391,861,093	—
Dec 14, 2021	$0.1574	$0.2204	$0.1549	$0.1909	21.28%	$1,422,980,145	—
Dec 13, 2021	$0.1696	$0.1704	$0.1514	$0.1573	7.25%	$155,604,545	—
Dec 12, 2021	$0.1689	$0.1738	$0.1656	$0.1697	0.47%	$84,602,890	—
Dec 11, 2021	$0.1641	$0.1700	$0.1612	$0.1689	2.93%	$109,062,932	—
Dec 10, 2021	$0.1691	$0.1748	$0.1632	$0.1641	2.96%	$125,683,655	—
Dec 9, 2021	$0.1791	$0.1833	$0.1685	$0.1691	5.58%	$171,167,695	—
Dec 8, 2021	$0.1762	$0.1821	$0.1720	$0.1790	1.59%	$154,635,860	—
Dec 7, 2021	$0.1775	$0.1839	$0.1746	$0.1762	0.73%	$191,634,274	—
Dec 6, 2021	$0.1712	$0.1804	$0.1591	$0.1776	3.74%	$280,449,023	—
Dec 5, 2021	$0.1781	$0.1812	$0.1617	$0.1712	3.87%	$237,176,317	—
Dec 4, 2021	$0.1998	$0.2004	$0.1310	$0.1781	10.86%	$875,284,516	—
Dec 3, 2021	$0.2095	$0.2122	$0.1902	$0.1999	4.58%	$205,650,078	—
Dec 2, 2021	$0.2093	$0.2233	$0.2011	$0.2095	0.10%	$361,735,597	—
Dec 1, 2021	$0.2147	$0.2189	$0.2058	$0.2093	2.52%	$171,402,298	—
Nov 30, 2021	$0.2149	$0.2275	$0.2125	$0.2147	0.09%	$355,085,720	—
Nov 29, 2021	$0.2072	$0.2270	$0.2025	$0.2150	3.76%	$398,639,243	—
Nov 28, 2021	$0.2049	$0.2074	$0.1907	$0.2073	1.17%	$171,491,690	—
Nov 27, 2021	$0.2016	$0.2100	$0.2005	$0.2049	1.64%	$187,032,696	—
Nov 26, 2021	$0.2210	$0.2217	$0.1860	$0.2016	8.78%	$466,544,938	—
Nov 25, 2021	$0.2170	$0.2289	$0.2138	$0.2209	1.80%	$241,902,117	—
Nov 24, 2021	$0.2267	$0.2304	$0.2106	$0.2170	4.28%	$251,378,365	—
Nov 23, 2021	$0.2194	$0.2369	$0.2132	$0.2266	3.28%	$373,654,998	—
Nov 22, 2021	$0.2256	$0.2273	$0.2163	$0.2195	2.70%	$158,579,702	—
Nov 21, 2021	$0.2330	$0.2334	$0.2250	$0.2255	3.22%	$133,720,140	—
Nov 20, 2021	$0.2328	$0.2357	$0.2249	$0.2330	0.09%	$147,517,458	—
Nov 19, 2021	$0.2209	$0.2369	$0.2155	$0.2329	5.43%	$229,179,439	—
Nov 18, 2021	$0.2373	$0.2413	$0.2150	$0.2208	6.95%	$323,967,645	—
Nov 17, 2021	$0.2364	$0.2413	$0.2293	$0.2374	0.42%	$239,702,000	—
Nov 16, 2021	$0.2567	$0.2567	$0.2225	$0.2365	7.87%	$464,932,527	—
Nov 15, 2021	$0.2628	$0.2654	$0.2553	$0.2566	2.36%	$204,474,519	—
Nov 14, 2021	$0.2612	$0.2719	$0.2597	$0.2628	0.61%	$292,076,560	—
Nov 13, 2021	$0.2594	$0.2624	$0.2542	$0.2613	0.73%	$188,926,935	—
Nov 12, 2021	$0.2604	$0.2686	$0.2484	$0.2593	0.42%	$315,947,741	—
Nov 11, 2021	$0.2553	$0.2716	$0.2529	$0.2605	2.04%	$354,517,007	—
Nov 10, 2021	$0.2737	$0.2775	$0.2350	$0.2553	6.72%	$684,007,226	—
Nov 9, 2021	$0.2820	$0.2905	$0.2708	$0.2736	2.98%	$518,094,771	—
Nov 8, 2021	$0.2664	$0.2973	$0.2644	$0.2819	5.82%	$962,706,185	—
Nov 7, 2021	$0.2618	$0.2698	$0.2584	$0.2664	1.76%	$240,830,811	—
Nov 6, 2021	$0.2608	$0.2676	$0.2500	$0.2618	0.38%	$294,677,204	—
Nov 5, 2021	$0.2630	$0.2709	$0.2547	$0.2609	0.80%	$335,836,843	—
Nov 4, 2021	$0.2689	$0.2709	$0.2539	$0.2630	2.19%	$379,245,534	—
Nov 3, 2021	$0.2739	$0.2776	$0.2620	$0.2689	1.83%	$434,655,292	—
Nov 2, 2021	$0.2716	$0.2810	$0.2666	$0.2739	0.85%	$523,498,212	—
Nov 1, 2021	$0.2800	$0.2866	$0.2631	$0.2716	3.00%	$681,411,475	—
Oct 31, 2021	$0.2690	$0.2852	$0.2520	$0.2800	4.09%	$1,037,320,525	—
Oct 30, 2021	$0.2882	$0.2950	$0.2580	$0.2690	6.66%	$956,948,769	—
Oct 29, 2021	$0.2997	$0.3070	$0.2752	$0.2882	3.84%	$1,449,528,505	—
Oct 28, 2021	$0.2379	$0.3400	$0.2324	$0.2997	25.98%	$5,219,930,976	—
Oct 27, 2021	$0.2558	$0.2636	$0.2169	$0.2379	7.00%	$1,272,871,769	—
Oct 26, 2021	$0.2651	$0.2743	$0.2520	$0.2559	3.47%	$566,841,835	—
Oct 25, 2021	$0.2757	$0.2805	$0.2585	$0.2651	3.84%	$786,761,842	—
Oct 24, 2021	$0.2511	$0.2832	$0.2457	$0.2756	9.76%	$1,279,675,116	—
Oct 23, 2021	$0.2446	$0.2540	$0.2400	$0.2511	2.66%	$311,513,098	—
Oct 22, 2021	$0.2425	$0.2549	$0.2352	$0.2446	0.87%	$380,298,925	—
Oct 21, 2021	$0.2548	$0.2584	$0.2382	$0.2424	4.87%	$393,363,316	—
Oct 20, 2021	$0.2454	$0.2620	$0.2421	$0.2548	3.83%	$412,204,556	—
Oct 19, 2021	$0.2474	$0.2550	$0.2399	$0.2454	0.81%	$348,466,072	—
Oct 18, 2021	$0.2377	$0.2730	$0.2370	$0.2474	4.08%	$1,256,772,812	—
Oct 17, 2021	$0.2373	$0.2421	$0.2252	$0.2378	0.21%	$285,692,593	—
Oct 16, 2021	$0.2341	$0.2459	$0.2337	$0.2372	1.32%	$292,786,695	—
Oct 15, 2021	$0.2325	$0.2436	$0.2239	$0.2340	0.65%	$339,393,962	—
Oct 14, 2021	$0.2325	$0.2403	$0.2311	$0.2325	0.00%	$258,753,618	—
Oct 13, 2021	$0.2260	$0.2342	$0.2203	$0.2326	2.92%	$236,627,812	—
Oct 12, 2021	$0.2312	$0.2318	$0.2160	$0.2261	2.21%	$230,081,403	—
Oct 11, 2021	$0.2287	$0.2394	$0.2249	$0.2312	1.09%	$250,141,411	—
Oct 10, 2021	$0.2467	$0.2487	$0.2260	$0.2288	7.26%	$235,428,476	—
Oct 9, 2021	$0.2442	$0.2527	$0.2407	$0.2467	1.02%	$265,083,202	—
Oct 8, 2021	$0.2429	$0.2549	$0.2414	$0.2441	0.49%	$341,183,059	—
Oct 7, 2021	$0.2542	$0.2570	$0.2357	$0.2428	4.48%	$526,371,407	—
Oct 6, 2021	$0.2517	$0.2719	$0.2422	$0.2541	0.95%	$937,240,922	—
Oct 5, 2021	$0.2415	$0.2680	$0.2325	$0.2516	4.18%	$952,019,074	—
Oct 4, 2021	$0.2218	$0.2490	$0.2119	$0.2414	8.84%	$758,280,391	—
Oct 3, 2021	$0.2186	$0.2266	$0.2155	$0.2218	1.46%	$154,246,565	—
Oct 2, 2021	$0.2227	$0.2250	$0.2151	$0.2185	1.89%	$160,184,235	—
Oct 1, 2021	$0.2043	$0.2253	$0.2018	$0.2226	8.96%	$219,547,714	—
Sep 30, 2021	$0.1987	$0.2060	$0.1976	$0.2042	2.77%	$106,147,968	—
Sep 29, 2021	$0.1966	$0.2043	$0.1946	$0.1987	1.07%	$101,260,064	—
Sep 28, 2021	$0.1998	$0.2027	$0.1960	$0.1965	1.65%	$95,483,639	—
Sep 27, 2021	$0.2050	$0.2093	$0.1996	$0.1997	2.59%	$91,574,177	—
Sep 26, 2021	$0.2084	$0.2089	$0.1940	$0.2050	1.63%	$157,519,710	—
Sep 25, 2021	$0.2092	$0.2140	$0.2043	$0.2083	0.43%	$135,245,750	—
Sep 24, 2021	$0.2245	$0.2291	$0.1965	$0.2091	6.86%	$303,553,066	—
Sep 23, 2021	$0.2244	$0.2273	$0.2175	$0.2246	0.09%	$180,164,367	—
Sep 22, 2021	$0.2008	$0.2304	$0.1999	$0.2245	11.80%	$322,392,480	—
Sep 21, 2021	$0.2086	$0.2185	$0.1976	$0.2009	3.69%	$304,987,868	—
Sep 20, 2021	$0.2331	$0.2335	$0.1988	$0.2086	10.51%	$394,048,468	—
Sep 19, 2021	$0.2414	$0.2415	$0.2307	$0.2331	3.44%	$115,252,029	—
Sep 18, 2021	$0.2401	$0.2474	$0.2379	$0.2413	0.50%	$129,164,187	—
Sep 17, 2021	$0.2419	$0.2599	$0.2373	$0.2401	0.74%	$379,559,282	—
Sep 16, 2021	$0.2477	$0.2479	$0.2329	$0.2418	2.38%	$185,504,087	—
Sep 15, 2021	$0.2406	$0.2484	$0.2388	$0.2476	2.91%	$151,898,289	—
Sep 14, 2021	$0.2359	$0.2417	$0.2335	$0.2406	1.99%	$142,920,878	—
Sep 13, 2021	$0.2504	$0.2523	$0.2281	$0.2358	5.83%	$283,614,885	—
Sep 12, 2021	$0.2410	$0.2551	$0.2387	$0.2502	3.82%	$203,304,943	—
Sep 11, 2021	$0.2398	$0.2479	$0.2376	$0.2410	0.50%	$139,714,407	—
Sep 10, 2021	$0.2525	$0.2620	$0.2353	$0.2397	5.07%	$256,488,140	—
Sep 9, 2021	$0.2566	$0.2597	$0.2486	$0.2525	1.60%	$247,597,399	—
Sep 8, 2021	$0.2553	$0.2635	$0.2332	$0.2567	0.55%	$510,772,656	—
Sep 7, 2021	$0.3091	$0.3114	$0.2145	$0.2552	17.44%	$1,093,324,012	—
Sep 6, 2021	$0.3144	$0.3199	$0.2997	$0.3090	1.72%	$411,842,890	—
Sep 5, 2021	$0.2993	$0.3155	$0.2960	$0.3143	5.01%	$388,890,888	—
Sep 4, 2021	$0.2961	$0.3087	$0.2929	$0.2992	1.05%	$351,086,767	—
Sep 3, 2021	$0.2946	$0.3047	$0.2870	$0.2961	0.51%	$370,327,334	—
Sep 2, 2021	$0.2944	$0.3100	$0.2917	$0.2947	0.10%	$559,826,638	—
Sep 1, 2021	$0.2782	$0.2950	$0.2728	$0.2943	5.79%	$306,153,074	—
Aug 31, 2021	$0.2719	$0.2860	$0.2696	$0.2781	2.28%	$275,796,353	—
Aug 30, 2021	$0.2809	$0.2905	$0.2698	$0.2720	3.17%	$277,765,719	—
Aug 29, 2021	$0.2860	$0.2918	$0.2764	$0.2809	1.78%	$214,101,374	—
Aug 28, 2021	$0.2944	$0.2995	$0.2830	$0.2860	2.85%	$235,148,684	—
Aug 27, 2021	$0.2684	$0.2951	$0.2650	$0.2944	9.69%	$375,916,392	—
Aug 26, 2021	$0.2925	$0.2965	$0.2641	$0.2684	8.25%	$387,132,431	—
Aug 25, 2021	$0.2886	$0.2979	$0.2795	$0.2926	1.36%	$479,310,656	—
Aug 24, 2021	$0.3178	$0.3197	$0.2743	$0.2886	9.16%	$699,766,439	—
Aug 23, 2021	$0.3147	$0.3280	$0.3128	$0.3178	1.00%	$589,609,144	—
Aug 22, 2021	$0.3167	$0.3216	$0.3050	$0.3147	0.63%	$439,943,525	—
Aug 21, 2021	$0.3273	$0.3300	$0.3131	$0.3166	3.27%	$564,595,301	—
Aug 20, 2021	$0.3178	$0.3364	$0.3137	$0.3273	3.01%	$703,117,739	—
Aug 19, 2021	$0.3032	$0.3194	$0.2936	$0.3178	4.81%	$727,935,173	—
Aug 18, 2021	$0.2993	$0.3250	$0.2775	$0.3032	1.30%	$1,232,998,200	—
Aug 17, 2021	$0.3195	$0.3402	$0.2945	$0.2993	6.30%	$1,129,087,958	—
Aug 16, 2021	$0.3400	$0.3517	$0.3100	$0.3196	6.00%	$1,377,064,267	—
Aug 15, 2021	$0.2940	$0.3495	$0.2862	$0.3398	15.60%	$1,544,241,159	—
Aug 14, 2021	$0.2867	$0.2986	$0.2757	$0.2940	2.55%	$901,636,553	—
Aug 13, 2021	$0.2641	$0.2876	$0.2612	$0.2867	8.57%	$592,227,761	—
Aug 12, 2021	$0.2645	$0.2949	$0.2517	$0.2640	0.18%	$1,064,711,860	—
Aug 11, 2021	$0.2573	$0.2830	$0.2563	$0.2645	2.76%	$1,004,804,671	—
Aug 10, 2021	$0.2561	$0.2632	$0.2451	$0.2573	0.48%	$659,012,619	—
Aug 9, 2021	$0.2400	$0.2667	$0.2305	$0.2561	6.72%	$928,109,308	—
Aug 8, 2021	$0.2618	$0.2838	$0.2350	$0.2400	8.36%	$1,496,730,707	—
Aug 7, 2021	$0.2048	$0.2628	$0.2036	$0.2619	27.86%	$1,201,706,314	—
Aug 6, 2021	$0.2009	$0.2120	$0.1984	$0.2048	1.93%	$257,269,083	—
Aug 5, 2021	$0.2015	$0.2026	$0.1943	$0.2010	0.28%	$188,155,416	—
Aug 4, 2021	$0.1963	$0.2033	$0.1942	$0.2015	2.69%	$173,866,598	—
Aug 3, 2021	$0.2033	$0.2051	$0.1931	$0.1963	3.44%	$193,410,948	—
Aug 2, 2021	$0.2042	$0.2100	$0.2018	$0.2033	0.46%	$183,847,136	—
Aug 1, 2021	$0.2076	$0.2180	$0.2008	$0.2042	1.64%	$327,413,782	—
Jul 31, 2021	$0.2087	$0.2145	$0.2048	$0.2077	0.51%	$245,268,650	—
Jul 30, 2021	$0.2050	$0.2107	$0.1959	$0.2087	1.80%	$257,289,553	—
Jul 29, 2021	$0.2057	$0.2066	$0.2003	$0.2050	0.34%	$178,588,860	—
Jul 28, 2021	$0.2059	$0.2139	$0.2016	$0.2057	0.06%	$351,384,949	—
Jul 27, 2021	$0.2036	$0.2095	$0.1951	$0.2059	1.09%	$409,976,211	—
Jul 26, 2021	$0.1979	$0.2331	$0.1968	$0.2036	2.90%	$986,674,155	—
Jul 25, 2021	$0.1969	$0.2008	$0.1911	$0.1979	0.53%	$220,142,765	—
Jul 24, 2021	$0.1949	$0.2045	$0.1912	$0.1969	1.02%	$318,970,653	—
Jul 23, 2021	$0.1912	$0.1998	$0.1829	$0.1949	1.94%	$258,932,536	—
Jul 22, 2021	$0.1905	$0.1965	$0.1863	$0.1912	0.41%	$266,620,498	—
Jul 21, 2021	$0.1705	$0.2144	$0.1684	$0.1905	11.72%	$868,579,035	—
Jul 20, 2021	$0.1736	$0.1800	$0.1599	$0.1705	1.81%	$314,175,779	—
Jul 19, 2021	$0.1816	$0.1843	$0.1703	$0.1736	4.37%	$189,731,806	—
Jul 18, 2021	$0.1874	$0.1961	$0.1802	$0.1816	3.10%	$252,407,070	—
Jul 17, 2021	$0.1720	$0.2053	$0.1688	$0.1873	8.90%	$476,953,686	—
Jul 16, 2021	$0.1853	$0.1883	$0.1712	$0.1720	7.19%	$213,123,708	—
Jul 15, 2021	$0.1976	$0.2009	$0.1805	$0.1853	6.20%	$183,033,118	—
Jul 14, 2021	$0.2000	$0.2048	$0.1873	$0.1976	1.17%	$244,169,788	—
Jul 13, 2021	$0.2078	$0.2089	$0.1975	$0.2000	3.75%	$185,691,879	—
Jul 12, 2021	$0.2160	$0.2190	$0.2039	$0.2078	3.81%	$170,528,118	—
Jul 11, 2021	$0.2138	$0.2192	$0.2106	$0.2160	1.03%	$118,250,421	—
Jul 10, 2021	$0.2197	$0.2281	$0.2097	$0.2138	2.69%	$199,891,825	—
Jul 9, 2021	$0.2071	$0.2299	$0.1952	$0.2196	6.06%	$494,599,179	—
Jul 8, 2021	$0.2239	$0.2248	$0.2015	$0.2069	7.58%	$317,654,933	—
Jul 7, 2021	$0.2342	$0.2386	$0.2208	$0.2239	4.41%	$220,956,362	—
Jul 6, 2021	$0.2312	$0.2423	$0.2293	$0.2342	1.30%	$230,653,732	—
Jul 5, 2021	$0.2464	$0.2490	$0.2255	$0.2311	6.19%	$279,530,327	—
Jul 4, 2021	$0.2463	$0.2530	$0.2432	$0.2464	0.04%	$204,457,205	—
Jul 3, 2021	$0.2450	$0.2504	$0.2420	$0.2464	0.56%	$187,380,352	—
Jul 2, 2021	$0.2438	$0.2492	$0.2384	$0.2451	0.51%	$262,656,841	—
Jul 1, 2021	$0.2539	$0.2614	$0.2382	$0.2438	3.97%	$563,323,804	—
Jun 30, 2021	$0.2635	$0.2639	$0.2378	$0.2539	3.64%	$404,216,371	—
Jun 29, 2021	$0.2571	$0.2757	$0.2525	$0.2635	2.49%	$508,993,342	—
Jun 28, 2021	$0.2646	$0.2674	$0.2505	$0.2571	2.85%	$445,938,067	—
Jun 27, 2021	$0.2458	$0.2675	$0.2400	$0.2645	7.59%	$488,208,472	—
Jun 26, 2021	$0.2375	$0.2554	$0.2306	$0.2458	3.52%	$638,512,740	—
Jun 25, 2021	$0.2637	$0.2896	$0.2289	$0.2375	9.97%	$1,530,052,695	—
Jun 24, 2021	$0.2348	$0.2695	$0.2220	$0.2638	12.36%	$867,149,608	—
Jun 23, 2021	$0.1908	$0.2485	$0.1805	$0.2347	23.03%	$1,294,917,735	—
Jun 22, 2021	$0.1787	$0.2174	$0.1632	$0.1907	6.71%	$1,415,591,893	—
Jun 21, 2021	$0.2805	$0.2814	$0.1649	$0.1787	36.29%	$1,512,324,576	—
Jun 20, 2021	$0.2856	$0.2899	$0.2551	$0.2805	1.78%	$417,251,181	—
Jun 19, 2021	$0.2932	$0.2979	$0.2856	$0.2857	2.57%	$182,075,120	—
Jun 18, 2021	$0.3062	$0.3077	$0.2800	$0.2933	4.22%	$387,111,437	—
Jun 17, 2021	$0.3077	$0.3141	$0.3026	$0.3062	0.50%	$209,708,644	—
Jun 16, 2021	$0.3203	$0.3215	$0.3051	$0.3078	3.90%	$278,178,346	—
Jun 15, 2021	$0.3277	$0.3307	$0.3164	$0.3203	2.26%	$328,973,312	—
Jun 14, 2021	$0.3239	$0.3378	$0.3200	$0.3277	1.16%	$427,464,906	—
Jun 13, 2021	$0.3122	$0.3300	$0.3074	$0.3239	3.76%	$330,077,980	—
Jun 12, 2021	$0.3187	$0.3193	$0.3000	$0.3122	2.06%	$376,935,029	—
Jun 11, 2021	$0.3261	$0.3338	$0.3107	$0.3187	2.28%	$387,381,244	—
Jun 10, 2021	$0.3432	$0.3452	$0.3225	$0.3261	5.00%	$450,294,287	—
Jun 9, 2021	$0.3259	$0.3548	$0.3123	$0.3432	5.30%	$686,262,144	—
Jun 8, 2021	$0.3315	$0.3418	$0.2953	$0.3259	1.70%	$937,981,424	—
Jun 7, 2021	$0.3714	$0.3800	$0.3275	$0.3315	10.76%	$738,436,804	—
Jun 6, 2021	$0.3713	$0.3770	$0.3663	$0.3714	0.04%	$443,275,635	—
Jun 5, 2021	$0.3763	$0.3950	$0.3597	$0.3713	1.32%	$906,142,940	—
Jun 4, 2021	$0.4008	$0.4025	$0.3500	$0.3763	6.11%	$1,511,197,710	—
Jun 3, 2021	$0.4234	$0.4420	$0.3772	$0.4008	5.35%	$2,081,980,883	—
Jun 2, 2021	$0.3701	$0.4483	$0.3511	$0.4234	14.41%	$3,391,548,376	—
Jun 1, 2021	$0.3256	$0.3848	$0.3112	$0.3701	13.66%	$1,539,365,574	—
May 31, 2021	$0.3018	$0.3299	$0.2939	$0.3256	7.88%	$590,220,156	—
May 30, 2021	$0.3027	$0.3108	$0.2865	$0.3018	0.31%	$456,904,273	—
May 29, 2021	$0.3112	$0.3179	$0.2800	$0.3028	2.71%	$604,028,127	—
May 28, 2021	$0.3340	$0.3475	$0.3005	$0.3112	6.83%	$835,028,567	—
May 27, 2021	$0.3529	$0.3531	$0.3270	$0.3340	5.35%	$606,077,540	—
May 26, 2021	$0.3460	$0.3667	$0.3363	$0.3528	1.99%	$836,823,565	—
May 25, 2021	$0.3659	$0.3800	$0.3214	$0.3460	5.44%	$1,290,339,194	—
May 24, 2021	$0.3062	$0.3750	$0.2951	$0.3659	19.48%	$1,622,543,381	—
May 23, 2021	$0.3420	$0.3509	$0.2478	$0.3063	10.43%	$1,694,353,084	—
May 22, 2021	$0.3578	$0.3640	$0.3167	$0.3420	4.41%	$1,296,677,856	—
May 21, 2021	$0.3975	$0.4120	$0.3136	$0.3578	9.99%	$1,919,714,241	—
May 20, 2021	$0.3297	$0.4350	$0.2940	$0.3976	20.58%	$3,228,872,935	—
May 19, 2021	$0.4757	$0.4794	$0.2111	$0.3295	30.75%	$4,257,937,939	—
May 18, 2021	$0.4875	$0.5154	$0.4678	$0.4757	2.40%	$1,484,173,046	—
May 17, 2021	$0.5137	$0.5162	$0.4556	$0.4875	5.10%	$2,090,450,149	—
May 16, 2021	$0.5084	$0.5489	$0.4500	$0.5137	1.05%	$2,771,252,996	—
May 15, 2021	$0.5599	$0.5641	$0.4901	$0.5086	9.17%	$2,726,061,154	—
May 14, 2021	$0.4893	$0.5900	$0.4641	$0.5597	14.40%	$5,673,675,115	—
May 13, 2021	$0.3914	$0.5200	$0.3516	$0.4895	25.04%	$4,439,890,150	—
May 12, 2021	$0.4935	$0.5220	$0.3820	$0.3916	20.65%	$2,528,938,533	—
May 11, 2021	$0.4505	$0.5485	$0.4429	$0.4933	9.49%	$3,754,742,638	—
May 10, 2021	$0.5708	$0.5726	$0.4184	$0.4507	21.04%	$4,835,708,632	—
May 9, 2021	$0.6371	$0.7001	$0.4160	$0.5706	10.43%	$13,700,746,154	—
May 8, 2021	$0.6898	$0.7400	$0.6000	$0.6371	7.65%	$7,747,900,490	—
May 7, 2021	$0.5810	$0.7330	$0.5172	$0.6898	18.73%	$7,913,188,757	—
May 6, 2021	$0.6540	$0.6650	$0.5400	$0.5811	11.15%	$5,141,600,296	—
May 5, 2021	$0.5385	$0.6966	$0.5167	$0.6540	21.44%	$12,015,346,385	—
May 4, 2021	$0.4414	$0.6119	$0.3979	$0.5385	22.00%	$10,991,175,995	—
May 3, 2021	$0.3746	$0.4479	$0.3739	$0.4414	17.84%	$2,634,576,989	—
May 2, 2021	$0.3909	$0.4000	$0.3620	$0.3740	4.32%	$1,945,860,025	—
May 1, 2021	$0.3375	$0.3975	$0.3276	$0.3909	15.83%	$2,565,562,031	—
Apr 30, 2021	$0.3048	$0.3400	$0.3021	$0.3375	10.72%	$1,300,700,806	—
Apr 29, 2021	$0.3232	$0.3260	$0.2955	$0.3048	5.70%	$1,288,996,523	—
Apr 28, 2021	$0.2723	$0.3480	$0.2551	$0.3231	18.67%	$4,127,506,947	—
Apr 27, 2021	$0.2716	$0.2799	$0.2644	$0.2723	0.26%	$915,557,061	—
Apr 26, 2021	$0.2516	$0.2808	$0.2470	$0.2716	7.96%	$1,300,919,366	—
Apr 25, 2021	$0.2701	$0.2893	$0.2240	$0.2516	6.85%	$1,494,606,070	—
Apr 24, 2021	$0.2500	$0.2900	$0.2278	$0.2700	8.00%	$2,815,368,838	—
Apr 23, 2021	$0.2607	$0.2695	$0.1597	$0.2498	4.16%	$3,793,899,187	—
Apr 22, 2021	$0.3058	$0.3094	$0.2530	$0.2607	14.76%	$3,143,644,626	—
Apr 21, 2021	$0.3173	$0.3477	$0.2960	$0.3058	3.62%	$3,001,086,851	—
Apr 20, 2021	$0.4089	$0.4246	$0.2700	$0.3173	22.40%	$7,496,151,720	—
Apr 19, 2021	$0.3226	$0.4355	$0.3080	$0.4089	26.75%	$7,979,055,252	—
Apr 18, 2021	$0.2825	$0.3510	$0.2397	$0.3223	14.10%	$5,649,877,859	—
Apr 17, 2021	$0.3654	$0.3813	$0.2310	$0.2823	22.75%	$7,340,151,089	—
Apr 16, 2021	$0.1825	$0.4500	$0.1791	$0.3654	100.24%	$17,598,561,857	—
Apr 15, 2021	$0.1214	$0.1919	$0.1198	$0.1824	50.17%	$3,798,354,275	—
Apr 14, 2021	$0.0944	$0.1454	$0.0921	$0.1214	28.64%	$4,533,760,110	—
Apr 13, 2021	$0.0707	$0.0962	$0.0706	$0.0944	33.52%	$1,150,528,561	—
Apr 12, 2021	$0.0743	$0.0755	$0.0685	$0.0707	4.84%	$308,153,108	—
Apr 11, 2021	$0.0637	$0.0800	$0.0634	$0.0743	16.66%	$1,086,957,190	—
Apr 10, 2021	$0.0616	$0.0658	$0.0609	$0.0637	3.42%	$176,163,811	—
Apr 9, 2021	$0.0618	$0.0643	$0.0605	$0.0616	0.32%	$133,399,415	—
Apr 8, 2021	$0.0588	$0.0623	$0.0586	$0.0618	5.12%	$106,529,562	—
Apr 7, 2021	$0.0644	$0.0674	$0.0571	$0.0588	8.74%	$300,318,591	—
Apr 6, 2021	$0.0600	$0.0660	$0.0580	$0.0644	7.38%	$291,318,994	—
Apr 5, 2021	$0.0574	$0.0607	$0.0562	$0.0600	4.56%	$153,310,199	—
Apr 4, 2021	$0.0555	$0.0582	$0.0551	$0.0574	3.41%	$88,757,336	—
Apr 3, 2021	$0.0576	$0.0596	$0.0555	$0.0555	3.61%	$120,193,448	—
Apr 2, 2021	$0.0622	$0.0629	$0.0572	$0.0576	7.35%	$201,997,465	—
Apr 1, 2021	$0.0538	$0.0714	$0.0535	$0.0622	15.56%	$950,503,157	—
Mar 31, 2021	$0.0540	$0.0545	$0.0513	$0.0538	0.43%	$57,976,067	—
Mar 30, 2021	$0.0541	$0.0556	$0.0533	$0.0540	0.23%	$76,243,721	—
Mar 29, 2021	$0.0537	$0.0547	$0.0532	$0.0541	0.86%	$52,812,128	—
Mar 28, 2021	$0.0544	$0.0549	$0.0529	$0.0537	1.39%	$36,449,897	—
Mar 27, 2021	$0.0539	$0.0555	$0.0534	$0.0544	0.96%	$64,055,029	—
Mar 26, 2021	$0.0513	$0.0540	$0.0512	$0.0539	5.20%	$46,115,820	—
Mar 25, 2021	$0.0515	$0.0524	$0.0496	$0.0513	0.45%	$85,124,882	—
Mar 24, 2021	$0.0534	$0.0568	$0.0508	$0.0515	3.60%	$90,593,326	—
Mar 23, 2021	$0.0549	$0.0561	$0.0526	$0.0534	2.80%	$78,273,620	—
Mar 22, 2021	$0.0575	$0.0580	$0.0544	$0.0549	4.52%	$72,099,418	—
Mar 21, 2021	$0.0588	$0.0596	$0.0567	$0.0575	2.31%	$69,728,332	—
Mar 20, 2021	$0.0583	$0.0606	$0.0580	$0.0588	0.95%	$115,208,115	—
Mar 19, 2021	$0.0574	$0.0599	$0.0564	$0.0582	1.54%	$98,776,358	—
Mar 18, 2021	$0.0579	$0.0593	$0.0569	$0.0573	0.94%	$77,716,104	—
Mar 17, 2021	$0.0586	$0.0590	$0.0565	$0.0579	1.27%	$67,133,709	—
Mar 16, 2021	$0.0570	$0.0591	$0.0553	$0.0587	2.87%	$115,129,472	—
Mar 15, 2021	$0.0582	$0.0598	$0.0550	$0.0570	2.15%	$137,448,374	—
Mar 14, 2021	$0.0628	$0.0637	$0.0582	$0.0582	7.27%	$312,606,153	—
Mar 13, 2021	$0.0553	$0.0630	$0.0547	$0.0628	13.59%	$213,962,932	—
Mar 12, 2021	$0.0559	$0.0570	$0.0541	$0.0553	1.14%	$100,981,130	—
Mar 11, 2021	$0.0559	$0.0570	$0.0543	$0.0559	0.08%	$91,430,790	—
Mar 10, 2021	$0.0579	$0.0588	$0.0545	$0.0559	3.58%	$134,539,051	—
Mar 9, 2021	$0.0630	$0.0630	$0.0560	$0.0579	8.02%	$258,124,645	—
Mar 8, 2021	$0.0519	$0.0631	$0.0516	$0.0630	21.22%	$427,497,382	—
Mar 7, 2021	$0.0509	$0.0525	$0.0504	$0.0520	2.09%	$76,760,646	—
Mar 6, 2021	$0.0495	$0.0526	$0.0491	$0.0510	2.90%	$140,483,759	—
Mar 5, 2021	$0.0500	$0.0511	$0.0480	$0.0495	0.92%	$84,868,541	—
Mar 4, 2021	$0.0504	$0.0512	$0.0477	$0.0500	0.89%	$96,941,942	—
Mar 3, 2021	$0.0504	$0.0522	$0.0500	$0.0504	0.02%	$94,065,344	—
Mar 2, 2021	$0.0506	$0.0525	$0.0491	$0.0504	0.42%	$121,080,501	—
Mar 1, 2021	$0.0481	$0.0525	$0.0479	$0.0506	5.09%	$137,616,113	—
Feb 28, 2021	$0.0501	$0.0502	$0.0447	$0.0482	3.82%	$113,697,424	—
Feb 27, 2021	$0.0505	$0.0521	$0.0491	$0.0501	0.79%	$114,596,093	—
Feb 26, 2021	$0.0499	$0.0526	$0.0484	$0.0505	1.12%	$158,841,436	—
Feb 25, 2021	$0.0568	$0.0581	$0.0495	$0.0499	12.11%	$267,223,961	—
Feb 24, 2021	$0.0477	$0.0606	$0.0459	$0.0568	19.08%	$621,730,728	—
Feb 23, 2021	$0.0536	$0.0539	$0.0413	$0.0477	11.10%	$282,213,611	—
Feb 22, 2021	$0.0560	$0.0608	$0.0461	$0.0536	4.35%	$466,845,350	—
Feb 21, 2021	$0.0542	$0.0600	$0.0533	$0.0560	3.44%	$311,455,781	—
Feb 20, 2021	$0.0550	$0.0607	$0.0510	$0.0542	1.57%	$413,584,686	—
Feb 19, 2021	$0.0588	$0.0597	$0.0537	$0.0550	6.41%	$359,792,910	—
Feb 18, 2021	$0.0495	$0.0646	$0.0489	$0.0588	18.79%	$731,591,170	—
Feb 17, 2021	$0.0535	$0.0551	$0.0478	$0.0495	7.48%	$320,372,513	—
Feb 16, 2021	$0.0565	$0.0598	$0.0506	$0.0535	5.29%	$371,098,232	—
Feb 15, 2021	$0.0627	$0.0642	$0.0475	$0.0565	9.87%	$643,507,500	—
Feb 14, 2021	$0.0662	$0.0665	$0.0556	$0.0627	5.37%	$505,104,221	—
Feb 13, 2021	$0.0698	$0.0717	$0.0656	$0.0662	5.07%	$263,584,986	—
Feb 12, 2021	$0.0696	$0.0730	$0.0608	$0.0698	0.26%	$507,077,181	—
Feb 11, 2021	$0.0726	$0.0756	$0.0680	$0.0696	4.09%	$453,685,537	—
Feb 10, 2021	$0.0700	$0.0816	$0.0660	$0.0726	3.63%	$1,050,071,779	—
Feb 9, 2021	$0.0787	$0.0838	$0.0630	$0.0700	11.08%	$1,089,211,457	—
Feb 8, 2021	$0.0780	$0.0854	$0.0622	$0.0787	0.92%	$1,990,495,067	—
Feb 7, 2021	$0.0577	$0.0873	$0.0531	$0.0779	35.15%	$2,612,686,247	—
Feb 6, 2021	$0.0468	$0.0589	$0.0444	$0.0577	23.32%	$886,595,383	—
Feb 5, 2021	$0.0528	$0.0543	$0.0432	$0.0467	11.54%	$779,694,455	—
Feb 4, 2021	$0.0372	$0.0598	$0.0358	$0.0529	42.10%	$2,387,322,857	—
Feb 3, 2021	$0.0313	$0.0398	$0.0308	$0.0373	18.85%	$451,012,972	—
Feb 2, 2021	$0.0348	$0.0353	$0.0288	$0.0313	9.98%	$370,671,609	—
Feb 1, 2021	$0.0370	$0.0438	$0.0329	$0.0348	5.80%	$922,559,207	—
Jan 31, 2021	$0.0282	$0.0495	$0.0268	$0.0370	31.01%	$1,572,475,064	—
Jan 30, 2021	$0.0459	$0.0509	$0.0222	$0.0283	38.44%	$1,751,521,301	—
Jan 29, 2021	$0.0364	$0.0875	$0.0313	$0.0459	25.97%	$5,748,142,275	—
Jan 28, 2021	$0.007410	$0.0375	$0.007288	$0.0365	392.54%	$1,938,869,680	—
Jan 27, 2021	$0.008247	$0.008248	$0.007257	$0.007412	10.12%	$8,553,152	—
Jan 26, 2021	$0.008334	$0.008462	$0.007952	$0.008247	1.04%	$5,925,180	—
Jan 25, 2021	$0.008721	$0.008917	$0.008180	$0.008351	4.24%	$8,601,352	—
Jan 24, 2021	$0.008582	$0.008967	$0.008500	$0.008714	1.53%	$7,849,064	—
Jan 23, 2021	$0.008509	$0.008832	$0.008350	$0.008578	0.81%	$6,183,252	—
Jan 22, 2021	$0.008158	$0.008771	$0.007564	$0.008508	4.28%	$9,567,367	—
Jan 21, 2021	$0.009059	$0.009100	$0.008030	$0.008158	9.94%	$10,686,955	—
Jan 20, 2021	$0.009043	$0.009144	$0.008500	$0.009049	0.07%	$10,341,390	—
Jan 19, 2021	$0.009178	$0.009676	$0.008960	$0.009043	1.48%	$16,244,066	—
Jan 18, 2021	$0.009099	$0.009320	$0.008935	$0.009178	0.87%	$10,552,817	—
Jan 17, 2021	$0.009237	$0.009396	$0.008779	$0.009099	1.50%	$13,119,003	—
Jan 16, 2021	$0.009357	$0.009568	$0.009073	$0.009237	1.28%	$15,250,091	—
Jan 15, 2021	$0.009393	$0.009844	$0.008312	$0.009353	0.43%	$30,023,112	—
Jan 14, 2021	$0.008679	$0.0101	$0.008311	$0.009391	8.20%	$37,038,378	—
Jan 13, 2021	$0.008081	$0.008700	$0.007770	$0.008674	7.34%	$14,838,554	—
Jan 12, 2021	$0.008810	$0.009139	$0.007822	$0.008081	8.28%	$21,200,652	—
Jan 11, 2021	$0.009816	$0.009846	$0.006709	$0.008833	10.02%	$48,037,285	—
Jan 10, 2021	$0.0102	$0.0109	$0.008953	$0.009820	3.62%	$31,586,521	—
Jan 9, 2021	$0.009748	$0.0108	$0.009649	$0.0102	4.43%	$37,738,955	—
Jan 8, 2021	$0.009752	$0.0103	$0.008805	$0.009740	0.12%	$28,396,998	—
Jan 7, 2021	$0.0104	$0.0106	$0.008800	$0.009744	6.48%	$35,331,222	—
Jan 6, 2021	$0.009977	$0.0110	$0.009552	$0.0104	4.44%	$62,484,630	—
Jan 5, 2021	$0.009772	$0.0103	$0.008850	$0.009970	2.03%	$51,895,031	—
Jan 4, 2021	$0.009819	$0.0115	$0.007600	$0.009761	0.59%	$136,732,889	—
Jan 3, 2021	$0.0105	$0.0141	$0.009269	$0.009821	6.69%	$341,440,834	—
Jan 2, 2021	$0.005678	$0.0140	$0.005524	$0.0105	85.38%	$431,242,830	—
Jan 1, 2021	$0.004672	$0.005697	$0.004601	$0.005680	21.59%	$15,572,484	—

Về dữ liệu lịch sử của 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.