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

      Start of month Dogecoin (DOGE) price and metrics

      View the start of month prices and price metrics for Dogecoin (DOGE). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 - - - 2.6112285714286E-7 - 115092064.37116
      01 Nov 2019 - - - 2.4349E-7 - 55272077.090935
      01 Sep 2019 2.5432714285714E-7 2.6006857142857E-7 2.5090857142857E-7 2.5688666666667E-7 2.5432714285714E-7 84015573.96697
      01 Aug 2019 2.798875E-7 2.8925E-7 2.760125E-7 2.8621833290179E-7 2.798875E-7 169009208.54047
      01 Jul 2019 3.0574428571429E-7 3.1051428571429E-7 2.9065857142857E-7 3.0148000019355E-7 3.0574428571429E-7 198816157.84982
      01 Apr 2019 5.91825E-7 6.2652166666667E-7 5.0E-7 5.2399800044949E-7 5.91825E-7 771205521.76285
      01 Feb 2019 5.5057998906705E-7 5.5781998753446E-7 5.3841997669224E-7 5.4747998774474E-7 5.5057998906705E-7 96771864.4
      01 Jan 2019 6.1895998442196E-7 6.3523999642712E-7 6.1611999626621E-7 6.2873998558644E-7 6.1895998442196E-7 205101699.6
      01 Dec 2018 5.3541666981497E-7 5.4854999120835E-7 5.2848333590797E-7 5.4566665615615E-7 5.3541666981497E-7 47773857.520833
      01 Nov 2018 5.9660001170414E-7 6.0198000255696E-7 5.8960000615116E-7 5.9518000625758E-7 5.9660001170414E-7 33808644.873438
      01 Oct 2018 9.0259999296904E-7 9.1979999297109E-7 8.8400001914124E-7 8.9220000063506E-7 9.0259999296904E-7 86223907.7875
      01 Sep 2018 8.3639999957086E-7 9.1339999244155E-7 5.7519999927536E-7 6.6260000721741E-7 8.3639999957086E-7 2241700428.725
      01 Aug 2018 4.0240000771519E-7 4.0640000520398E-7 3.8239999184952E-7 3.8699999436176E-7 4.0240000771519E-7 104441742.96699
      01 Jul 2018 3.9500000070802E-7 3.9920000176608E-7 3.8999999674161E-7 3.9680000440967E-7 3.9500000070802E-7 22926007.925
      01 Jun 2018 4.587999967498E-7 4.6279999992294E-7 4.5019999106444E-7 4.5459999569175E-7 4.587999967498E-7 71386749.95
      01 May 2018 5.6049999841434E-7 5.7549999610274E-7 5.5649998387253E-7 5.6950000271172E-7 5.6049999841434E-7 137151928
      01 Apr 2018 3.9350000236027E-7 4.0100000120447E-7 3.9074999591548E-7 3.9399999707257E-7 3.9350000236027E-7 76452597
      01 Mar 2018 5.6975000006787E-7 5.8850001494193E-7 5.5749998750798E-7 5.7399999775498E-7 5.6975000006787E-7 189765657
      01 Feb 2018 5.5839999504315E-7 5.9880001117563E-7 5.3780000826009E-7 5.818000090585E-7 5.5839999504315E-7 342336828.6
      01 Jan 2018 6.4839999822652E-7 6.802000029893E-7 6.1799997865819E-7 6.6400000378053E-7 6.4839999822652E-7 526776394.8625
      01 Dec 2017 1.9724999944515E-7 2.1224999713354E-7 1.9149999630486E-7 2.0399999911547E-7 1.9724999944515E-7 336422899
      01 Nov 2017 1.7000000411826E-7 1.822000001539E-7 1.6520000372111E-7 1.7959999922823E-7 1.7000000411826E-7 344792006.5125
      01 Oct 2017 2.5059999302357E-7 2.6919998958874E-7 2.4139999368344E-7 2.6519999778429E-7 2.5059999302357E-7 538074055.91855
      01 Sep 2017 5.1675000634077E-7 5.2750002055291E-7 4.2799999988574E-7 4.4774998997354E-7 5.1675000634077E-7 867991068
      01 Aug 2017 6.4639999663996E-7 6.6800000695366E-7 5.7060000244746E-7 5.8700001090983E-7 6.4639999663996E-7 287851635.2
      01 Jul 2017 9.4475001333194E-7 1.0134999968159E-6 8.9599998887024E-7 1.0097500080519E-6 9.4475001333194E-7 273541049
      01 Jun 2017 1.1147499776598E-6 1.1667500245949E-6 1.0652500463948E-6 1.0814999882314E-6 1.1147499776598E-6 869748394
      01 May 2017 4.7249998402776E-7 5.6700000072851E-7 4.2649999443256E-7 5.4949998684606E-7 4.7249998402776E-7 1172288884
      01 Apr 2017 3.2750000400483E-7 3.5175000334675E-7 3.0399999673136E-7 3.2650000036938E-7 3.2750000400483E-7 342874699.5
      01 Mar 2017 1.6250000101081E-7 1.7874999969081E-7 1.5774999795326E-7 1.7350000192096E-7 1.6250000101081E-7 46994678
      01 Feb 2017 2.1925000126544E-7 2.2300000068753E-7 2.1024999696806E-7 2.1975000308316E-7 2.1925000126544E-7 32686417.25
      01 Jan 2017 2.2525000176188E-7 2.4049999325371E-7 2.2200000415751E-7 2.3275000060607E-7 2.2525000176188E-7 52688940
      01 Dec 2016 2.7999999474559E-7 2.9000000267843E-7 2.7499999077918E-7 2.8499999871201E-7 2.7999999474559E-7 108529976
      01 Nov 2016 3.0000001061126E-7 3.1499999408879E-7 2.9000000267843E-7 3.0999999012238E-7 3.0000001061126E-7 151017171
      01 Oct 2016 3.7000000929766E-7 3.8999999674161E-7 3.7000000929766E-7 3.7999998880878E-7 3.7000000929766E-7 158754207.5
      01 Sep 2016 3.9500000070802E-7 4.0000000467444E-7 3.7999998880878E-7 3.8999999674161E-7 3.9500000070802E-7 110592541
      01 Aug 2016 3.6500000533124E-7 3.7499999905322E-7 3.6000000136482E-7 3.6500000533124E-7 3.6500000533124E-7 94217040
      01 Jul 2016 4.4999998749518E-7 4.5999999542801E-7 4.3500000401764E-7 4.5999999542801E-7 4.4999998749518E-7 116635616
      01 Jun 2016 4.3500000401764E-7 4.4499999773961E-7 4.1999999211839E-7 4.3000000005122E-7 4.3500000401764E-7 63578776
      01 May 2016 5.0500000270404E-7 5.2000001460328E-7 4.9999999873762E-7 5.0500000270404E-7 5.0500000270404E-7 47002767
      01 Apr 2016 5.3499999808082E-7 5.649999934576E-7 5.250000185697E-7 5.5999998949119E-7 5.3499999808082E-7 105758430
      01 Mar 2016 5.5499998552477E-7 5.8000000535685E-7 5.4999998155836E-7 5.649999934576E-7 5.5499998552477E-7 82049230
      01 Feb 2016 7.049999908304E-7 7.9500000538246E-7 6.7500002387533E-7 7.2000000272965E-7 7.049999908304E-7 306002148
      01 Jan 2016 3.0999999012238E-7 3.1999999805521E-7 3.0999999012238E-7 3.0999999012238E-7 3.0999999012238E-7 89038210
      01 Dec 2015 3.4000001392087E-7 3.4999999343199E-7 3.1999999805521E-7 3.1999999805521E-7 3.4000001392087E-7 97880908
      01 Nov 2015 4.1500000236283E-7 4.1999999211839E-7 4.0000000467444E-7 4.1500000236283E-7 4.1500000236283E-7 34436933
      01 Oct 2015 5.1000000667045E-7 5.250000185697E-7 4.9999999873762E-7 5.1000000667045E-7 5.1000000667045E-7 17862354
      01 Sep 2015 5.5999998949119E-7 5.6999999742402E-7 5.4999998155836E-7 5.5499998552477E-7 5.5999998949119E-7 17879109.5
      01 Aug 2015 6.34999992144E-7 6.7000001990891E-7 6.1499997627834E-7 6.5500000800967E-7 6.34999992144E-7 20275513
      01 Jul 2015 7.4000001859531E-7 7.6499998158397E-7 7.1499999876323E-7 7.5000002652814E-7 7.4000001859531E-7 24189719
      01 Jun 2015 6.4500000007683E-7 6.8000002784174E-7 6.2999998817759E-7 6.6000001197608E-7 6.4500000007683E-7 29488616
      01 May 2015 4.2000000632925E-7 4.4000000798405E-7 4.1000001260727E-7 4.3000000005122E-7 4.2000000632925E-7 16925647.5
      01 Apr 2015 5.1000000667045E-7 5.2000001460328E-7 4.9999999873762E-7 5.1000000667045E-7 5.1000000667045E-7 13145839.5
      01 Mar 2015 5.649999934576E-7 5.7500000139044E-7 5.5999998949119E-7 5.7500000139044E-7 5.649999934576E-7 37789978
      01 Feb 2015 6.2999998817759E-7 6.650000159425E-7 6.2499998421117E-7 6.2999998817759E-7 6.2999998817759E-7 69179749
      01 Jan 2015 5.8000000535685E-7 5.9000001328968E-7 5.6999999742402E-7 5.8000000535685E-7 5.8000000535685E-7 32055523
      01 Dec 2014 6.2999998817759E-7 6.4500000007683E-7 6.1999998024476E-7 6.2999998817759E-7 6.2999998817759E-7 14534752
      01 Nov 2014 6.9499998289757E-7 7.7999999348322E-7 6.8000002784174E-7 6.8999997893116E-7 6.9499998289757E-7 7250518.75
      01 Oct 2014 9.5499999019921E-7 1.0600000450722E-6 9.5499999019921E-7 1.0300000212737E-6 9.5499999019921E-7 14004582.75
      01 Sep 2014 2.7999999474559E-7 2.9000000267843E-7 2.6000000730164E-7 2.6999998681276E-7 2.7999999474559E-7 13808945.875
      01 Aug 2014 3.4999999343199E-7 3.6500000533124E-7 3.4500000367643E-7 3.6000000136482E-7 3.4999999343199E-7 2531362.875
      01 Jul 2014 3.8999999674161E-7 4.4000000798405E-7 3.7999998880878E-7 4.1000001260727E-7 3.8999999674161E-7 5764694.5
      01 Jun 2014 6.2999998817759E-7 7.5000002652814E-7 5.2000001460328E-7 5.3999997362553E-7 6.2999998817759E-7 5084857
      01 May 2014 1.1099999710495E-6 1.1600000107137E-6 1.0600000450722E-6 1.0999999631167E-6 1.1099999710495E-6 1116374.625
      01 Apr 2014 1.1099999710495E-6 1.2799999922208E-6 1.0300000212737E-6 1.1199999789824E-6 1.1099999710495E-6 591745.0625
      01 Mar 2014 1.9100000372418E-6 1.9100000372418E-6 1.9100000372418E-6 1.9100000372418E-6 1.9100000372418E-6 516.96502685547
      Select from cryptocurrencies
        Available exchanges