Cryptocurrencies: 1257
Markets: 4421
USDT Markets: 925
Total Market Cap: 193 Bn USDT
24h Volume: 67.4 Bn USDT
BTC Dominance: 68.63%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Dogecoin (DOGE) price and metrics

      View the end of month prices and price metrics for Dogecoin (DOGE). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Dogecoin historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 2.5651714285714E-7 2.5954285714286E-7 2.5098857142857E-7 2.5733E-7 2.5651714285714E-7 97390585.112502
      31 Aug 2018 6.470000016634E-7 6.5679998897394E-7 4.5619999582414E-7 4.6239999846875E-7 6.470000016634E-7 1180666852.525
      31 Aug 2017 4.4424999856574E-7 4.8249998485517E-7 4.2849999459804E-7 4.6249999741121E-7 4.4424999856574E-7 722006468
      31 Aug 2016 4.0000000467444E-7 4.0000000467444E-7 3.7999998880878E-7 3.8999999674161E-7 4.0000000467444E-7 61276368.5
      31 Aug 2015 5.5999998949119E-7 5.6999999742402E-7 5.4499997759194E-7 5.6999999742402E-7 5.5999998949119E-7 22367209.5
      31 Aug 2014 2.6999998681276E-7 3.0000001061126E-7 2.5500000333523E-7 2.649999970572E-7 2.6999998681276E-7 3804535.25
      31 Jul 2019 2.8597625E-7 2.9624125E-7 2.8165E-7 2.9185333290179E-7 2.8597625E-7 159318003.01637
      31 Jul 2018 3.8919999951759E-7 4.0200000626101E-7 3.7979999092386E-7 4.0000000467444E-7 3.8919999951759E-7 71912524.2
      31 Jul 2017 5.8699999954115E-7 6.2879998949938E-7 5.7239999478043E-7 6.2119999029164E-7 5.8699999954115E-7 310727621.2
      31 Jul 2016 3.7000000929766E-7 3.7000000929766E-7 3.6000000136482E-7 3.6500000533124E-7 3.7000000929766E-7 39437390.5
      31 Jul 2015 6.5500000800967E-7 6.7000001990891E-7 6.2499998421117E-7 6.34999992144E-7 6.5500000800967E-7 15032597.5
      31 Jul 2014 3.4999999343199E-7 3.6000000136482E-7 3.4000001392087E-7 3.4999999343199E-7 3.4999999343199E-7 5222282.75
      31 May 2019 3.9603E-7 4.1551285714286E-7 3.7711428571429E-7 3.96942000429E-7 3.9603E-7 217886124.06124
      31 May 2018 4.5659999727832E-7 4.5999999542801E-7 4.4999998749518E-7 4.5359998921413E-7 4.5659999727832E-7 47771862.50625
      31 May 2017 1.0917499650986E-6 1.1277499822882E-6 9.9074998161086E-7 1.1014999756753E-6 1.0917499650986E-6 896482804
      31 May 2016 4.3500000401764E-7 4.4000000798405E-7 4.1500000236283E-7 4.3500000401764E-7 4.3500000401764E-7 86531624
      31 May 2015 6.650000159425E-7 7.2000000272965E-7 6.3999999611042E-7 7.049999908304E-7 6.650000159425E-7 46727085
      31 May 2014 5.1000000667045E-7 6.1999998024476E-7 4.9999999873762E-7 5.4999998155836E-7 5.1000000667045E-7 3201669.5
      31 Mar 2019 5.0659833333333E-7 5.1098333333333E-7 5.0165166666667E-7 5.105959996736E-7 5.0659833333333E-7 172421110.90778
      31 Mar 2018 3.9675000351735E-7 4.0100000120447E-7 3.9149999508936E-7 3.9474999624645E-7 3.9675000351735E-7 45971267.5
      31 Mar 2017 3.2349999656844E-7 3.8499999988062E-7 3.0124999739201E-7 3.2075001143994E-7 3.2349999656844E-7 941493281
      31 Mar 2016 5.5999998949119E-7 5.6999999742402E-7 5.3000002253611E-7 5.649999934576E-7 5.5999998949119E-7 293793644
      31 Mar 2015 5.0500000270404E-7 5.250000185697E-7 4.9999999873762E-7 5.1500001063687E-7 5.0500000270404E-7 22425658.5
      31 Mar 2014 1.1099999710495E-6 1.2599999763552E-6 1.1099999710495E-6 1.1299999869152E-6 1.1099999710495E-6 339919.15625
      31 Dec 2018 6.2483999272445E-7 6.2980000166135E-7 6.0959999927945E-7 6.1395999182423E-7 6.2483999272445E-7 188468163.6
      31 Dec 2017 6.3960001170926E-7 6.7959998659717E-7 5.9360000932429E-7 6.1499998764702E-7 6.3960001170926E-7 618987627.63125
      31 Dec 2016 2.3333332895466E-7 2.4333332741359E-7 2.29999997714E-7 2.4333332741359E-7 2.3333332895466E-7 28666784.666667
      31 Dec 2015 3.1999999805521E-7 3.2500000202162E-7 3.0999999012238E-7 3.1499999408879E-7 3.1999999805521E-7 82535092
      31 Dec 2014 5.8000000535685E-7 5.950000172561E-7 5.5999998949119E-7 5.6999999742402E-7 5.8000000535685E-7 41031857
      31 Oct 2019 - - - 2.3849857169031E-7 - 180194518.4088
      31 Oct 2018 5.9450000833294E-7 6.1999998024476E-7 5.8000000535685E-7 6.1349997793059E-7 5.9450000833294E-7 76033190.75
      31 Oct 2017 1.7750000225192E-7 1.9224999903145E-7 1.7375000282982E-7 1.8449999927839E-7 1.7750000225192E-7 411067233.5
      31 Oct 2016 3.1499999408879E-7 3.3000000598804E-7 3.0500000036682E-7 3.1499999408879E-7 3.1499999408879E-7 99648384
      31 Oct 2015 4.1999999211839E-7 4.4499999773961E-7 4.0000000467444E-7 4.3500000401764E-7 4.1999999211839E-7 37819579
      31 Oct 2014 6.8500000338645E-7 7.0999999479682E-7 6.7500002387533E-7 6.7999999942003E-7 6.8500000338645E-7 14616310.875
      31 Jan 2019 5.4855998996572E-7 5.5971999017856E-7 5.4371998885472E-7 5.5707998853904E-7 5.4855998996572E-7 71051234
      31 Jan 2018 5.8580000086295E-7 6.102000043029E-7 5.7419999848207E-7 5.9459999874889E-7 5.8580000086295E-7 208596095.2
      31 Jan 2017 2.1750000200882E-7 2.3074999688788E-7 2.1424999729902E-7 2.2824999845739E-7 2.1750000200882E-7 83470944
      31 Jan 2016 7.1499999876323E-7 8.2500000075925E-7 5.5499998552477E-7 6.7000001990891E-7 7.1499999876323E-7 614683252
      31 Jan 2015 6.2999998817759E-7 6.4500000007683E-7 6.0999997231193E-7 6.1999998024476E-7 6.2999998817759E-7 111876245
      30 Sep 2019 - - - 2.3666000026173E-7 - 306634997.82961
      30 Sep 2018 8.9220001200374E-7 9.0199997657692E-7 8.8280000909435E-7 8.930000149121E-7 8.9220001200374E-7 32979401.396875
      30 Sep 2017 2.5719999712237E-7 2.6119999461116E-7 2.4359999883927E-7 2.5400000254194E-7 2.5719999712237E-7 401689182.2
      30 Sep 2016 3.8499999277519E-7 3.8999999674161E-7 3.7000000929766E-7 3.7499999905322E-7 3.8499999277519E-7 137606098.5
      30 Sep 2015 5.2000001460328E-7 5.250000185697E-7 4.9999999873762E-7 5.1500001063687E-7 5.2000001460328E-7 30412405
      30 Sep 2014 1.0300000212737E-6 1.0800000040945E-6 1.0100000054081E-6 1.0350000252402E-6 1.0300000212737E-6 12279355.75
      30 Jun 2019 2.982E-7 3.0018571428571E-7 2.796E-7 2.8930600048333E-7 2.982E-7 173621139.27475
      30 Jun 2018 3.9099999753489E-7 3.9940000533534E-7 3.7620000057359E-7 3.7899999369984E-7 3.9099999753489E-7 101857933.6
      30 Jun 2017 1.007750000781E-6 1.0280000140028E-6 9.9875001069449E-7 1.0214999974778E-6 1.007750000781E-6 190022872.5
      30 Jun 2016 4.5499999146159E-7 4.7000000336084E-7 4.4999998749518E-7 4.6499999939442E-7 4.5499999146159E-7 79430013
      30 Jun 2015 7.5500000207285E-7 8.0000000934888E-7 7.5000002652814E-7 7.749999895168E-7 7.5500000207285E-7 25307669.5
      30 Jun 2014 4.1000001260727E-7 4.5999999542801E-7 4.1000001260727E-7 4.5999999542801E-7 4.1000001260727E-7 8533103
      30 Apr 2018 5.7200000469493E-7 5.9200000634974E-7 5.6149998783894E-7 5.8200001262776E-7 5.7200000469493E-7 174183307.5
      30 Apr 2017 5.5174999147312E-7 5.8750001130647E-7 5.2850000997751E-7 5.5299999246472E-7 5.5174999147312E-7 606215701
      30 Apr 2016 5.0500000270404E-7 5.1500001063687E-7 4.9499999477121E-7 4.9999999873762E-7 5.0500000270404E-7 55085033
      30 Apr 2015 4.4000000798405E-7 4.4000000798405E-7 4.1999999211839E-7 4.3500000401764E-7 4.4000000798405E-7 17734925.5
      30 Apr 2014 1.0999999631167E-6 1.1700000186465E-6 1.0700000530051E-6 1.0999999631167E-6 1.0999999631167E-6 321141.65625
      30 Nov 2018 5.3523332136744E-7 5.4021666073822E-7 5.1571667351406E-7 5.1971667858197E-7 5.3523332136744E-7 63562208.282049
      30 Nov 2017 2.1280000055413E-7 2.2540000088611E-7 2.0399999982601E-7 2.1259999982703E-7 2.1280000055413E-7 249523750.26875
      30 Nov 2016 2.7999999474559E-7 2.9000000267843E-7 2.7999999474559E-7 2.9000000267843E-7 2.7999999474559E-7 29706902.5
      30 Nov 2015 3.3000000598804E-7 3.5499999739841E-7 3.1999999805521E-7 3.4999999343199E-7 3.3000000598804E-7 111277500
      30 Nov 2014 6.2999998817759E-7 6.5500000800967E-7 6.2499998421117E-7 6.34999992144E-7 6.2999998817759E-7 19391357
      29 Feb 2016 5.5999998949119E-7 5.8500000932327E-7 5.5499998552477E-7 5.8000000535685E-7 5.5999998949119E-7 76023936
      28 Feb 2018 5.7674999709434E-7 5.9250001527289E-7 5.5799999643114E-7 5.8900000965423E-7 5.7674999709434E-7 205055925.5
      28 Feb 2017 1.7874999969081E-7 1.7949999886469E-7 1.5750000059711E-7 1.7349999836824E-7 1.7874999969081E-7 33282160.6875
      28 Feb 2015 5.7500000139044E-7 5.8000000535685E-7 5.5999998949119E-7 5.7500000139044E-7 5.7500000139044E-7 9631021.5
      Select from cryptocurrencies
        Available exchanges