Dogecoin
DOGE
Rank #10
$0.1501
Updated 25 days ago
Market Cap
$22.80B
24h Volume
$1.82B
Avg Volume (90d)
$2.42B
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 |