Dogs
DOGS
Rank #1054
$0.00004817
Updated 2 months ago
Market Cap
$24.92M
24h Volume
$38.38M
Avg Volume (6m)
$16.36M
24h High/Low
$0.00005160
$0.00004713
$0.00004713
Price Chart
Categories & Chains
Categories
TON Ecosystem
Meme
Dog-Themed
TON Meme
Chains
The Open Network
EQCvxJy4eG8hyHBFs...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00004817 | $0.00005160 | $0.00004713 | $0.00004817 | $38.38M | $24.92M |
| Dec 2, 2025 | $0.00004171 | $0.00004968 | $0.00004146 | $0.00004797 | $26.37M | $23.54M |
| Dec 1, 2025 | $0.00004569 | $0.00004569 | $0.00004014 | $0.00004187 | $13.26M | $21.33M |
| Nov 30, 2025 | $0.00004650 | $0.00004674 | $0.00004486 | $0.00004614 | $10.77M | $23.74M |
| Nov 29, 2025 | $0.00005009 | $0.00005010 | $0.00004666 | $0.00004671 | $28.34M | $24.98M |
| Nov 28, 2025 | $0.00004835 | $0.00005374 | $0.00004798 | $0.00005026 | $20.71M | $25.98M |
| Nov 27, 2025 | $0.00004766 | $0.00005003 | $0.00004675 | $0.00004869 | $9.78M | $24.79M |
| Nov 26, 2025 | $0.00004577 | $0.00004763 | $0.00004487 | $0.00004763 | $9.21M | $23.97M |
| Nov 25, 2025 | $0.00004544 | $0.00004628 | $0.00004435 | $0.00004555 | $9.68M | $23.41M |
| Nov 24, 2025 | $0.00004432 | $0.00004588 | $0.00004363 | $0.00004548 | $8.82M | $23.06M |
| Nov 23, 2025 | $0.00004332 | $0.00004479 | $0.00004330 | $0.00004477 | $8.75M | $22.83M |
| Nov 22, 2025 | $0.00004534 | $0.00004541 | $0.00004310 | $0.00004359 | $15.02M | $22.90M |
| Nov 21, 2025 | $0.00005141 | $0.00005212 | $0.00004362 | $0.00004362 | $36.98M | $24.25M |
| Nov 20, 2025 | $0.00004624 | $0.00005214 | $0.00004623 | $0.00005184 | $20.06M | $25.34M |
| Nov 19, 2025 | $0.00004574 | $0.00004620 | $0.00004334 | $0.00004568 | $8.43M | $23.38M |
| Nov 18, 2025 | $0.00004475 | $0.00004602 | $0.00004447 | $0.00004584 | $9.66M | $23.35M |
| Nov 17, 2025 | $0.00004514 | $0.00004607 | $0.00004399 | $0.00004474 | $8.31M | $23.45M |
| Nov 16, 2025 | $0.00004628 | $0.00004709 | $0.00004425 | $0.00004464 | $6.82M | $23.71M |
| Nov 15, 2025 | $0.00004600 | $0.00004855 | $0.00004566 | $0.00004614 | $8.40M | $24.17M |
| Nov 14, 2025 | $0.00004690 | $0.00004722 | $0.00004556 | $0.00004646 | $9.92M | $23.99M |
| Nov 13, 2025 | $0.00004974 | $0.00005066 | $0.00004532 | $0.00004641 | $11.22M | $25.14M |
| Nov 12, 2025 | $0.00004987 | $0.00005221 | $0.00004849 | $0.00005020 | $10.76M | $26.04M |
| Nov 11, 2025 | $0.00005137 | $0.00005519 | $0.00005121 | $0.00005137 | $10.80M | $26.69M |
| Nov 10, 2025 | $0.00005332 | $0.00005332 | $0.00005332 | $0.00005332 | $13.11M | $27.56M |
| Nov 9, 2025 | $0.00005364 | $0.00005364 | $0.00005364 | $0.00005364 | $13.93M | $27.72M |
| Nov 8, 2025 | $0.00005452 | $0.00005452 | $0.00005452 | $0.00005452 | $18.73M | $28.13M |
| Nov 7, 2025 | $0.00004605 | $0.00004605 | $0.00004605 | $0.00004605 | $12.14M | $23.78M |
| Nov 6, 2025 | $0.00004663 | $0.00004663 | $0.00004663 | $0.00004663 | $13.80M | $24.09M |
| Nov 5, 2025 | $0.00004559 | $0.00004559 | $0.00004559 | $0.00004559 | $33.46M | $23.51M |
| Nov 4, 2025 | $0.00004483 | $0.00004483 | $0.00004483 | $0.00004483 | $15.95M | $23.14M |
| Nov 3, 2025 | $0.00005347 | $0.00005347 | $0.00005347 | $0.00005347 | $9.35M | $27.63M |
| Nov 2, 2025 | $0.00005325 | $0.00005325 | $0.00005325 | $0.00005325 | $9.77M | $27.50M |
| Nov 1, 2025 | $0.00005223 | $0.00005223 | $0.00005223 | $0.00005223 | $9.60M | $26.99M |
| Oct 31, 2025 | $0.00005143 | $0.00005143 | $0.00005143 | $0.00005143 | $14.14M | $26.54M |
| Oct 30, 2025 | $0.00005597 | $0.00005597 | $0.00005597 | $0.00005597 | $12.61M | $28.93M |
| Oct 29, 2025 | $0.00005627 | $0.00005627 | $0.00005627 | $0.00005627 | $15.40M | $28.96M |
| Oct 28, 2025 | $0.00005858 | $0.00005858 | $0.00005858 | $0.00005858 | $15.75M | $30.26M |
| Oct 27, 2025 | $0.00005961 | $0.00005961 | $0.00005961 | $0.00005961 | $10.39M | $30.81M |
| Oct 26, 2025 | $0.00005863 | $0.00005863 | $0.00005863 | $0.00005863 | $10.00M | $30.31M |
| Oct 25, 2025 | $0.00005914 | $0.00005914 | $0.00005914 | $0.00005914 | $12.88M | $30.56M |
| Oct 24, 2025 | $0.00005987 | $0.00005987 | $0.00005987 | $0.00005987 | $35.18M | $30.93M |
| Oct 23, 2025 | $0.00005844 | $0.00005844 | $0.00005844 | $0.00005844 | $36.72M | $30.17M |
| Oct 22, 2025 | $0.00006125 | $0.00006125 | $0.00006125 | $0.00006125 | $23.54M | $31.59M |
| Oct 21, 2025 | $0.00007237 | $0.00007237 | $0.00007237 | $0.00007237 | $9.32M | $37.39M |
| Oct 20, 2025 | $0.00007309 | $0.00007309 | $0.00007309 | $0.00007309 | $9.07M | $37.75M |
| Oct 19, 2025 | $0.00006998 | $0.00006998 | $0.00006998 | $0.00006998 | $6.67M | $36.16M |
| Oct 18, 2025 | $0.00006846 | $0.00006846 | $0.00006846 | $0.00006846 | $12.40M | $35.39M |
| Oct 17, 2025 | $0.00007006 | $0.00007006 | $0.00007006 | $0.00007006 | $14.24M | $36.18M |
| Oct 16, 2025 | $0.00007442 | $0.00007442 | $0.00007442 | $0.00007442 | $12.78M | $38.45M |
| Oct 15, 2025 | $0.00007650 | $0.00007650 | $0.00007650 | $0.00007650 | $17.45M | $39.53M |
| Oct 14, 2025 | $0.00008022 | $0.00008022 | $0.00008022 | $0.00008022 | $19.23M | $41.44M |
| Oct 13, 2025 | $0.00007774 | $0.00007774 | $0.00007774 | $0.00007774 | $17.71M | $40.15M |
| Oct 12, 2025 | $0.00006954 | $0.00006954 | $0.00006954 | $0.00006954 | $33.37M | $35.94M |
| Oct 11, 2025 | $0.00007229 | $0.00007229 | $0.00007229 | $0.00007229 | $43.11M | $38.38M |
| Oct 10, 2025 | $0.00011706 | $0.00011706 | $0.00011706 | $0.00011706 | $36.49M | $60.48M |
| Oct 9, 2025 | $0.00012170 | $0.00012170 | $0.00012170 | $0.00012170 | $16.95M | $62.90M |
| Oct 8, 2025 | $0.00011704 | $0.00011704 | $0.00011704 | $0.00011704 | $16.92M | $60.46M |
| Oct 7, 2025 | $0.00012602 | $0.00012602 | $0.00012602 | $0.00012602 | $13.81M | $65.12M |
| Oct 6, 2025 | $0.00012225 | $0.00012225 | $0.00012225 | $0.00012225 | $10.60M | $63.18M |
| Oct 5, 2025 | $0.00012304 | $0.00012304 | $0.00012304 | $0.00012304 | $12.73M | $63.66M |
| Oct 4, 2025 | $0.00012647 | $0.00012647 | $0.00012647 | $0.00012647 | $13.26M | $65.46M |
| Oct 3, 2025 | $0.00012530 | $0.00012530 | $0.00012530 | $0.00012530 | $12.91M | $64.71M |
| Oct 2, 2025 | $0.00012367 | $0.00012367 | $0.00012367 | $0.00012367 | $68.14M | $63.89M |
| Oct 1, 2025 | $0.00011820 | $0.00011820 | $0.00011820 | $0.00011820 | $17.33M | $61.07M |
| Sep 30, 2025 | $0.00012110 | $0.00012110 | $0.00012110 | $0.00012110 | $13.10M | $62.58M |
| Sep 29, 2025 | $0.00012261 | $0.00012261 | $0.00012261 | $0.00012261 | $9.52M | $63.32M |
| Sep 28, 2025 | $0.00012069 | $0.00012069 | $0.00012069 | $0.00012069 | $11.48M | $62.42M |
| Sep 27, 2025 | $0.00012029 | $0.00012029 | $0.00012029 | $0.00012029 | $16.65M | $62.13M |
| Sep 26, 2025 | $0.00011586 | $0.00011586 | $0.00011586 | $0.00011586 | $24.05M | $59.87M |
| Sep 25, 2025 | $0.00012241 | $0.00012241 | $0.00012241 | $0.00012241 | $16.91M | $63.31M |
| Sep 24, 2025 | $0.00012193 | $0.00012193 | $0.00012193 | $0.00012193 | $31.62M | $63.01M |
| Sep 23, 2025 | $0.00012094 | $0.00012094 | $0.00012094 | $0.00012094 | $40.70M | $62.56M |
| Sep 22, 2025 | $0.00013647 | $0.00013647 | $0.00013647 | $0.00013647 | $8.57M | $70.52M |
| Sep 21, 2025 | $0.00013885 | $0.00013885 | $0.00013885 | $0.00013885 | $11.88M | $71.75M |
| Sep 20, 2025 | $0.00013561 | $0.00013561 | $0.00013561 | $0.00013561 | $10.75M | $70.08M |
| Sep 19, 2025 | $0.00014236 | $0.00014236 | $0.00014236 | $0.00014236 | $12.23M | $73.55M |
| Sep 18, 2025 | $0.00014324 | $0.00014324 | $0.00014324 | $0.00014324 | $14.65M | $73.94M |
| Sep 17, 2025 | $0.00013776 | $0.00013776 | $0.00013776 | $0.00013776 | $11.40M | $71.19M |
| Sep 16, 2025 | $0.00013454 | $0.00013454 | $0.00013454 | $0.00013454 | $16.02M | $69.53M |
| Sep 15, 2025 | $0.00013935 | $0.00013935 | $0.00013935 | $0.00013935 | $19.71M | $71.96M |
| Sep 14, 2025 | $0.00014733 | $0.00014733 | $0.00014733 | $0.00014733 | $18.90M | $76.12M |
| Sep 13, 2025 | $0.00014511 | $0.00014511 | $0.00014511 | $0.00014511 | $16.71M | $74.98M |
| Sep 12, 2025 | $0.00014386 | $0.00014386 | $0.00014386 | $0.00014386 | $9.28M | $74.35M |
| Sep 11, 2025 | $0.00014092 | $0.00014092 | $0.00014092 | $0.00014092 | $13.81M | $72.86M |
| Sep 10, 2025 | $0.00013916 | $0.00013916 | $0.00013916 | $0.00013916 | $16.36M | $71.91M |
| Sep 9, 2025 | $0.00013929 | $0.00013929 | $0.00013929 | $0.00013929 | $11.53M | $71.92M |
| Sep 8, 2025 | $0.00013650 | $0.00013650 | $0.00013650 | $0.00013650 | $8.50M | $70.64M |
| Sep 7, 2025 | $0.00013453 | $0.00013453 | $0.00013453 | $0.00013453 | $9.72M | $69.53M |
| Sep 6, 2025 | $0.00013636 | $0.00013636 | $0.00013636 | $0.00013636 | $20.23M | $70.45M |
| Sep 5, 2025 | $0.00012703 | $0.00012703 | $0.00012703 | $0.00012703 | $11.01M | $65.72M |
| Sep 4, 2025 | $0.00013284 | $0.00013284 | $0.00013284 | $0.00013284 | $9.79M | $68.63M |
| Sep 3, 2025 | $0.00012950 | $0.00012950 | $0.00012950 | $0.00012950 | $13.64M | $66.90M |
| Sep 2, 2025 | $0.00012437 | $0.00012437 | $0.00012437 | $0.00012437 | $15.57M | $64.30M |
| Sep 1, 2025 | $0.00013055 | $0.00013055 | $0.00013055 | $0.00013055 | $10.13M | $67.50M |
| Aug 31, 2025 | $0.00013492 | $0.00013492 | $0.00013492 | $0.00013492 | $9.02M | $69.76M |
| Aug 30, 2025 | $0.00013359 | $0.00013359 | $0.00013359 | $0.00013359 | $17.17M | $69.03M |
| Aug 29, 2025 | $0.00014280 | $0.00014280 | $0.00014280 | $0.00014280 | $14.21M | $73.78M |
| Aug 28, 2025 | $0.00014039 | $0.00014039 | $0.00014039 | $0.00014039 | $16.98M | $72.60M |