Dogecoin
DOGE
Rank #10
$0.1501
Updated 25 days ago
Market Cap
$22.80B
24h Volume
$1.82B
Avg Volume (6m)
$3.41B
24h High/Low
$0.1518
$0.1367
$0.1367
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Meme
Dog-Themed
Elon Musk-Inspired
GMCI Meme Index
4chan-Themed
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1501 | $0.1518 | $0.1367 | $0.1501 | $1.82B | $22.80B |
| Dec 2, 2025 | $0.1358 | $0.1466 | $0.1347 | $0.1466 | $1.42B | $21.23B |
| Dec 1, 2025 | $0.1462 | $0.1462 | $0.1326 | $0.1361 | $1.47B | $20.75B |
| Nov 30, 2025 | $0.1484 | $0.1505 | $0.1484 | $0.1490 | $643.06M | $22.69B |
| Nov 29, 2025 | $0.1503 | $0.1503 | $0.1479 | $0.1481 | $956.36M | $22.68B |
| Nov 28, 2025 | $0.1528 | $0.1535 | $0.1494 | $0.1510 | $1.05B | $22.97B |
| Nov 27, 2025 | $0.1548 | $0.1550 | $0.1524 | $0.1525 | $1.30B | $23.37B |
| Nov 26, 2025 | $0.1531 | $0.1564 | $0.1495 | $0.1553 | $1.54B | $23.15B |
| Nov 25, 2025 | $0.1519 | $0.1532 | $0.1472 | $0.1532 | $1.56B | $22.85B |
| Nov 24, 2025 | $0.1450 | $0.1534 | $0.1440 | $0.1523 | $1.56B | $22.40B |
| Nov 23, 2025 | $0.1403 | $0.1473 | $0.1400 | $0.1471 | $1.36B | $21.90B |
| Nov 22, 2025 | $0.1404 | $0.1415 | $0.1362 | $0.1415 | $2.61B | $21.06B |
| Nov 21, 2025 | $0.1494 | $0.1500 | $0.1367 | $0.1368 | $3.24B | $21.62B |
| Nov 20, 2025 | $0.1543 | $0.1589 | $0.1470 | $0.1525 | $2.25B | $23.53B |
| Nov 19, 2025 | $0.1616 | $0.1616 | $0.1473 | $0.1530 | $1.97B | $23.72B |
| Nov 18, 2025 | $0.1517 | $0.1623 | $0.1517 | $0.1623 | $2.97B | $23.83B |
| Nov 17, 2025 | $0.1589 | $0.1626 | $0.1511 | $0.1525 | $2.15B | $24.10B |
| Nov 16, 2025 | $0.1632 | $0.1648 | $0.1548 | $0.1577 | $1.22B | $24.38B |
| Nov 15, 2025 | $0.1579 | $0.1642 | $0.1579 | $0.1633 | $2.15B | $24.64B |
| Nov 14, 2025 | $0.1642 | $0.1651 | $0.1587 | $0.1597 | $2.98B | $24.66B |
| Nov 13, 2025 | $0.1701 | $0.1765 | $0.1610 | $0.1633 | $2.01B | $25.98B |
| Nov 12, 2025 | $0.1721 | $0.1778 | $0.1687 | $0.1710 | $1.73B | $26.17B |
| Nov 11, 2025 | $0.1754 | $0.1845 | $0.1752 | $0.1754 | $1.97B | $26.65B |
| Nov 10, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $1.52B | $27.16B |
| Nov 9, 2025 | $0.1763 | $0.1763 | $0.1763 | $0.1763 | $2.11B | $26.74B |
| Nov 8, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $2.85B | $27.16B |
| Nov 7, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $1.76B | $24.43B |
| Nov 6, 2025 | $0.1674 | $0.1674 | $0.1674 | $0.1674 | $2.11B | $25.42B |
| Nov 5, 2025 | $0.1629 | $0.1629 | $0.1629 | $0.1629 | $4.51B | $24.68B |
| Nov 4, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $3.43B | $25.34B |
| Nov 3, 2025 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $900.67M | $28.22B |
| Nov 2, 2025 | $0.1873 | $0.1873 | $0.1873 | $0.1873 | $789.95M | $28.39B |
| Nov 1, 2025 | $0.1865 | $0.1865 | $0.1865 | $0.1865 | $1.47B | $28.27B |
| Oct 31, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $2.89B | $27.66B |
| Oct 30, 2025 | $0.1924 | $0.1924 | $0.1924 | $0.1924 | $2.38B | $29.15B |
| Oct 29, 2025 | $0.1938 | $0.1938 | $0.1938 | $0.1938 | $2.60B | $29.38B |
| Oct 28, 2025 | $0.2005 | $0.2005 | $0.2005 | $0.2005 | $1.85B | $30.39B |
| Oct 27, 2025 | $0.2058 | $0.2058 | $0.2058 | $0.2058 | $1.58B | $31.18B |
| Oct 26, 2025 | $0.1966 | $0.1966 | $0.1966 | $0.1966 | $1.08B | $29.79B |
| Oct 25, 2025 | $0.1976 | $0.1976 | $0.1976 | $0.1976 | $1.41B | $29.93B |
| Oct 24, 2025 | $0.1948 | $0.1948 | $0.1948 | $0.1948 | $1.63B | $29.49B |
| Oct 23, 2025 | $0.1900 | $0.1900 | $0.1900 | $0.1900 | $2.37B | $28.77B |
| Oct 22, 2025 | $0.1945 | $0.1945 | $0.1945 | $0.1945 | $2.61B | $29.45B |
| Oct 21, 2025 | $0.2000 | $0.2000 | $0.2000 | $0.2000 | $1.99B | $30.28B |
| Oct 20, 2025 | $0.1952 | $0.1952 | $0.1952 | $0.1952 | $1.87B | $29.53B |
| Oct 19, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $1.19B | $28.69B |
| Oct 18, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $3.11B | $28.02B |
| Oct 17, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $3.24B | $28.52B |
| Oct 16, 2025 | $0.1961 | $0.1961 | $0.1961 | $0.1961 | $2.63B | $29.69B |
| Oct 15, 2025 | $0.2047 | $0.2047 | $0.2047 | $0.2047 | $4.52B | $30.99B |
| Oct 14, 2025 | $0.2139 | $0.2139 | $0.2139 | $0.2139 | $4.52B | $32.37B |
| Oct 13, 2025 | $0.2075 | $0.2075 | $0.2075 | $0.2075 | $4.84B | $31.35B |
| Oct 12, 2025 | $0.1856 | $0.1856 | $0.1856 | $0.1856 | $6.26B | $28.08B |
| Oct 11, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $8.10B | $29.36B |
| Oct 10, 2025 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $2.92B | $37.57B |
| Oct 9, 2025 | $0.2555 | $0.2555 | $0.2555 | $0.2555 | $2.83B | $38.66B |
| Oct 8, 2025 | $0.2474 | $0.2474 | $0.2474 | $0.2474 | $3.86B | $37.41B |
| Oct 7, 2025 | $0.2663 | $0.2663 | $0.2663 | $0.2663 | $3.80B | $40.29B |
| Oct 6, 2025 | $0.2530 | $0.2530 | $0.2530 | $0.2530 | $3.11B | $38.28B |
| Oct 5, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $1.91B | $37.93B |
| Oct 4, 2025 | $0.2586 | $0.2586 | $0.2586 | $0.2586 | $3.16B | $39.15B |
| Oct 3, 2025 | $0.2618 | $0.2618 | $0.2618 | $0.2618 | $3.46B | $39.50B |
| Oct 2, 2025 | $0.2481 | $0.2481 | $0.2481 | $0.2481 | $2.78B | $37.47B |
| Oct 1, 2025 | $0.2328 | $0.2328 | $0.2328 | $0.2328 | $2.03B | $35.17B |
| Sep 30, 2025 | $0.2352 | $0.2352 | $0.2352 | $0.2352 | $2.29B | $35.55B |
| Sep 29, 2025 | $0.2374 | $0.2374 | $0.2374 | $0.2374 | $1.50B | $35.87B |
| Sep 28, 2025 | $0.2308 | $0.2308 | $0.2308 | $0.2308 | $1.27B | $34.89B |
| Sep 27, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $2.90B | $35.11B |
| Sep 26, 2025 | $0.2224 | $0.2224 | $0.2224 | $0.2224 | $4.15B | $33.58B |
| Sep 25, 2025 | $0.2407 | $0.2407 | $0.2407 | $0.2407 | $3.20B | $36.36B |
| Sep 24, 2025 | $0.2376 | $0.2376 | $0.2376 | $0.2376 | $2.77B | $35.93B |
| Sep 23, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $5.20B | $36.45B |
| Sep 22, 2025 | $0.2613 | $0.2613 | $0.2613 | $0.2613 | $1.73B | $39.47B |
| Sep 21, 2025 | $0.2676 | $0.2676 | $0.2676 | $0.2676 | $1.79B | $40.39B |
| Sep 20, 2025 | $0.2653 | $0.2653 | $0.2653 | $0.2653 | $3.28B | $40.03B |
| Sep 19, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $4.32B | $42.07B |
| Sep 18, 2025 | $0.2821 | $0.2821 | $0.2821 | $0.2821 | $4.80B | $42.57B |
| Sep 17, 2025 | $0.2697 | $0.2697 | $0.2697 | $0.2697 | $4.04B | $40.72B |
| Sep 16, 2025 | $0.2685 | $0.2685 | $0.2685 | $0.2685 | $5.60B | $40.48B |
| Sep 15, 2025 | $0.2785 | $0.2785 | $0.2785 | $0.2785 | $5.54B | $42.02B |
| Sep 14, 2025 | $0.2894 | $0.2894 | $0.2894 | $0.2894 | $8.81B | $43.68B |
| Sep 13, 2025 | $0.2755 | $0.2755 | $0.2755 | $0.2755 | $4.35B | $41.56B |
| Sep 12, 2025 | $0.2557 | $0.2557 | $0.2557 | $0.2557 | $3.70B | $38.61B |
| Sep 11, 2025 | $0.2454 | $0.2454 | $0.2454 | $0.2454 | $2.77B | $37.03B |
| Sep 10, 2025 | $0.2409 | $0.2409 | $0.2409 | $0.2409 | $3.98B | $36.35B |
| Sep 9, 2025 | $0.2420 | $0.2420 | $0.2420 | $0.2420 | $3.50B | $36.58B |
| Sep 8, 2025 | $0.2285 | $0.2285 | $0.2285 | $0.2285 | $1.80B | $34.46B |
| Sep 7, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $1.11B | $32.61B |
| Sep 6, 2025 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $2.08B | $32.88B |
| Sep 5, 2025 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | $1.35B | $32.05B |
| Sep 4, 2025 | $0.2206 | $0.2206 | $0.2206 | $0.2206 | $1.64B | $33.26B |
| Sep 3, 2025 | $0.2148 | $0.2148 | $0.2148 | $0.2148 | $1.96B | $32.37B |
| Sep 2, 2025 | $0.2101 | $0.2101 | $0.2101 | $0.2101 | $2.61B | $31.68B |
| Sep 1, 2025 | $0.2138 | $0.2138 | $0.2138 | $0.2138 | $980.74M | $32.22B |
| Aug 31, 2025 | $0.2158 | $0.2158 | $0.2158 | $0.2158 | $953.49M | $32.54B |
| Aug 30, 2025 | $0.2141 | $0.2141 | $0.2141 | $0.2141 | $2.26B | $32.28B |
| Aug 29, 2025 | $0.2244 | $0.2244 | $0.2244 | $0.2244 | $1.80B | $33.82B |
| Aug 28, 2025 | $0.2195 | $0.2195 | $0.2195 | $0.2195 | $2.13B | $33.08B |
| Aug 27, 2025 | $0.2185 | $0.2185 | $0.2185 | $0.2185 | $2.16B | $32.92B |
| Aug 26, 2025 | $0.2098 | $0.2098 | $0.2098 | $0.2098 | $3.21B | $31.63B |
| Aug 25, 2025 | $0.2318 | $0.2318 | $0.2318 | $0.2318 | $3.12B | $34.95B |
| Aug 24, 2025 | $0.2359 | $0.2359 | $0.2359 | $0.2359 | $2.48B | $35.51B |
| Aug 23, 2025 | $0.2406 | $0.2406 | $0.2406 | $0.2406 | $4.46B | $36.23B |
| Aug 22, 2025 | $0.2146 | $0.2146 | $0.2146 | $0.2146 | $2.10B | $32.26B |
| Aug 21, 2025 | $0.2216 | $0.2216 | $0.2216 | $0.2216 | $3.19B | $33.39B |
| Aug 20, 2025 | $0.2091 | $0.2091 | $0.2091 | $0.2091 | $2.85B | $31.57B |
| Aug 19, 2025 | $0.2225 | $0.2225 | $0.2225 | $0.2225 | $3.16B | $33.48B |
| Aug 18, 2025 | $0.2354 | $0.2354 | $0.2354 | $0.2354 | $2.39B | $35.45B |
| Aug 17, 2025 | $0.2310 | $0.2310 | $0.2310 | $0.2310 | $2.65B | $34.77B |
| Aug 16, 2025 | $0.2282 | $0.2282 | $0.2282 | $0.2282 | $4.26B | $34.35B |
| Aug 15, 2025 | $0.2242 | $0.2242 | $0.2242 | $0.2242 | $5.20B | $33.76B |
| Aug 14, 2025 | $0.2455 | $0.2455 | $0.2455 | $0.2455 | $3.74B | $36.95B |
| Aug 13, 2025 | $0.2363 | $0.2363 | $0.2363 | $0.2363 | $2.43B | $35.54B |
| Aug 12, 2025 | $0.2228 | $0.2228 | $0.2228 | $0.2228 | $2.65B | $33.50B |
| Aug 11, 2025 | $0.2339 | $0.2339 | $0.2339 | $0.2339 | $2.11B | $35.17B |
| Aug 10, 2025 | $0.2408 | $0.2408 | $0.2408 | $0.2408 | $2.86B | $36.23B |
| Aug 9, 2025 | $0.2304 | $0.2304 | $0.2304 | $0.2304 | $2.51B | $34.65B |
| Aug 8, 2025 | $0.2224 | $0.2224 | $0.2224 | $0.2224 | $1.92B | $33.46B |
| Aug 7, 2025 | $0.2052 | $0.2052 | $0.2052 | $0.2052 | $1.14B | $30.87B |
| Aug 6, 2025 | $0.1996 | $0.1996 | $0.1996 | $0.1996 | $1.46B | $30.05B |
| Aug 5, 2025 | $0.2105 | $0.2105 | $0.2105 | $0.2105 | $1.78B | $31.67B |
| Aug 4, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $1.34B | $29.90B |
| Aug 3, 2025 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $2.21B | $28.88B |
| Aug 2, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $3.43B | $30.23B |
| Aug 1, 2025 | $0.2096 | $0.2096 | $0.2096 | $0.2096 | $1.81B | $31.53B |
| Jul 31, 2025 | $0.2203 | $0.2203 | $0.2203 | $0.2203 | $2.17B | $33.07B |
| Jul 30, 2025 | $0.2234 | $0.2234 | $0.2234 | $0.2234 | $2.28B | $33.55B |
| Jul 29, 2025 | $0.2251 | $0.2251 | $0.2251 | $0.2251 | $3.72B | $33.93B |
| Jul 28, 2025 | $0.2405 | $0.2405 | $0.2405 | $0.2405 | $2.32B | $36.15B |
| Jul 27, 2025 | $0.2358 | $0.2358 | $0.2358 | $0.2358 | $2.55B | $35.43B |
| Jul 26, 2025 | $0.2365 | $0.2365 | $0.2365 | $0.2365 | $10.62B | $35.52B |
| Jul 25, 2025 | $0.2318 | $0.2318 | $0.2318 | $0.2318 | $13.12B | $34.80B |
| Jul 24, 2025 | $0.2407 | $0.2407 | $0.2407 | $0.2407 | $13.28B | $36.14B |
| Jul 23, 2025 | $0.2697 | $0.2697 | $0.2697 | $0.2697 | $13.57B | $40.49B |
| Jul 22, 2025 | $0.2713 | $0.2713 | $0.2713 | $0.2713 | $19.72B | $40.73B |
| Jul 21, 2025 | $0.2729 | $0.2729 | $0.2729 | $0.2729 | $19.57B | $40.99B |
| Jul 20, 2025 | $0.2414 | $0.2414 | $0.2414 | $0.2414 | $13.19B | $36.20B |
| Jul 19, 2025 | $0.2362 | $0.2362 | $0.2362 | $0.2362 | $22.60B | $35.44B |
| Jul 18, 2025 | $0.2190 | $0.2190 | $0.2190 | $0.2190 | $10.69B | $32.89B |
| Jul 17, 2025 | $0.2132 | $0.2132 | $0.2132 | $0.2132 | $8.70B | $32.00B |
| Jul 16, 2025 | $0.1988 | $0.1988 | $0.1988 | $0.1988 | $6.15B | $29.79B |
| Jul 15, 2025 | $0.1972 | $0.1972 | $0.1972 | $0.1972 | $7.96B | $29.59B |
| Jul 14, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $4.05B | $29.74B |
| Jul 13, 2025 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $4.74B | $29.55B |
| Jul 12, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $11.92B | $30.17B |
| Jul 11, 2025 | $0.1939 | $0.1939 | $0.1939 | $0.1939 | $4.68B | $29.08B |
| Jul 10, 2025 | $0.1808 | $0.1808 | $0.1808 | $0.1808 | $1.84B | $27.15B |
| Jul 9, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $914.43M | $25.64B |
| Jul 8, 2025 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $1.35B | $25.17B |
| Jul 7, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $1.28B | $25.77B |
| Jul 6, 2025 | $0.1643 | $0.1643 | $0.1643 | $0.1643 | $504.65M | $24.64B |
| Jul 5, 2025 | $0.1629 | $0.1629 | $0.1629 | $0.1629 | $1.17B | $24.42B |
| Jul 4, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $1.46B | $25.79B |
| Jul 3, 2025 | $0.1689 | $0.1689 | $0.1689 | $0.1689 | $1.30B | $25.33B |
| Jul 2, 2025 | $0.1576 | $0.1576 | $0.1576 | $0.1576 | $740.71M | $23.62B |
| Jul 1, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $945.65M | $24.75B |
| Jun 30, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $610.47M | $25.41B |
| Jun 29, 2025 | $0.1637 | $0.1637 | $0.1637 | $0.1637 | $431.90M | $24.53B |
| Jun 28, 2025 | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $689.27M | $24.13B |