Dogecoinの価格履歴
$0.09509
+0.77% 24時間
2017/11/06以降のDogecoin（DOGE）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.09509です。
史上最高値
$0.74
2021/05/08
史上最安値
$0.001
2017/11/06
初回記録からのリターン
+9,060.89%
2017/11/06
最も良かった月
+692.14%
2021年1月
最も悪かった月
-50.97%
2018年1月
読み込み中…
Dogecoinの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.1175 | $0.1566 | $0.06766 | $0.09508 | -19.06% |
| 2025 | $0.316 | $0.4341 | $0.095 | $0.1175 | -62.83% |
| 2024 | $0.08956 | $0.4843 | $0.07412 | $0.316 | +252.88% |
| 2023 | $0.07024 | $0.1073 | $0.053 | $0.08955 | +27.47% |
| 2022 | $0.1703 | $0.2148 | $0.04914 | $0.07025 | -58.75% |
| 2021 | $0.00467 | $0.74 | $0.0046 | $0.1703 | +3,545.98% |
| 2020 | $0.00201 | $0.0056 | $0.00113 | $0.00467 | +131.98% |
| 2019 | $0.00233 | $0.0046 | $0.00184 | $0.00201 | -13.51% |
| 2018 | $0.00903 | $0.01877 | $0.00201 | $0.00233 | -74.05% |
| 2017 | $0.00121 | $0.01073 | $0.001 | $0.00897 | +643.33% |
Dogecoinの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.09456 | $0.09796 | $0.09031 | $0.09508 | +0.55% |
| 2026年9月 | $0.08285 | $0.1059 | $0.07831 | $0.09456 | +14.13% |
| 2026年8月 | $0.06962 | $0.1008 | $0.06766 | $0.08285 | +19.00% |
| 2026年7月 | $0.07208 | $0.07938 | $0.0682 | $0.06962 | -3.41% |
| 2026年6月 | $0.1004 | $0.1016 | $0.06952 | $0.07208 | -28.21% |
| 2026年5月 | $0.1065 | $0.1186 | $0.09646 | $0.1004 | -5.72% |
| 2026年4月 | $0.09232 | $0.112 | $0.08899 | $0.1065 | +15.36% |
| 2026年3月 | $0.09406 | $0.1045 | $0.08666 | $0.09232 | -1.84% |
| 2026年2月 | $0.1043 | $0.1176 | $0.08001 | $0.09405 | -9.79% |
| 2026年1月 | $0.1175 | $0.1566 | $0.09461 | $0.1043 | -11.25% |
| 2025年12月 | $0.146 | $0.1534 | $0.1161 | $0.1175 | -19.54% |
| 2025年11月 | $0.1864 | $0.1888 | $0.1332 | $0.146 | -21.70% |
| 2025年10月 | $0.2329 | $0.2704 | $0.095 | $0.1864 | -19.96% |
| 2025年9月 | $0.2137 | $0.3068 | $0.2048 | $0.2329 | +8.99% |
| 2025年8月 | $0.2098 | $0.2557 | $0.1885 | $0.2137 | +1.89% |
| 2025年7月 | $0.1652 | $0.2875 | $0.1566 | $0.2097 | +26.98% |
| 2025年6月 | $0.1925 | $0.2067 | $0.1427 | $0.1652 | -14.20% |
| 2025年5月 | $0.1722 | $0.2597 | $0.1643 | $0.1925 | +11.77% |
| 2025年4月 | $0.1667 | $0.193 | $0.1299 | $0.1722 | +3.35% |
| 2025年3月 | $0.2018 | $0.2422 | $0.1428 | $0.1667 | -17.43% |
| 2025年2月 | $0.3289 | $0.3323 | $0.1815 | $0.2018 | -38.63% |
| 2025年1月 | $0.316 | $0.4341 | $0.3051 | $0.3289 | +4.08% |
| 2024年12月 | $0.4216 | $0.4843 | $0.2622 | $0.316 | -25.05% |
| 2024年11月 | $0.1616 | $0.48 | $0.1422 | $0.4216 | +160.83% |
| 2024年10月 | $0.1142 | $0.1798 | $0.1011 | $0.1616 | +41.53% |
| 2024年9月 | $0.1013 | $0.1321 | $0.08893 | $0.1142 | +12.77% |
| 2024年8月 | $0.1219 | $0.1231 | $0.0805 | $0.1013 | -16.93% |
| 2024年7月 | $0.1245 | $0.1437 | $0.09136 | $0.1219 | -2.06% |
| 2024年6月 | $0.159 | $0.1658 | $0.1134 | $0.1245 | -21.70% |
| 2024年5月 | $0.1334 | $0.175 | $0.1201 | $0.159 | +19.18% |
| 2024年4月 | $0.22 | $0.22 | $0.1292 | $0.1334 | -39.37% |
| 2024年3月 | $0.1173 | $0.2289 | $0.117 | $0.22 | +87.52% |
| 2024年2月 | $0.07874 | $0.135 | $0.07728 | $0.1173 | +48.98% |
| 2024年1月 | $0.08956 | $0.09438 | $0.07412 | $0.07875 | -12.06% |
| 2023年12月 | $0.08344 | $0.1073 | $0.0823 | $0.08955 | +7.34% |
| 2023年11月 | $0.06827 | $0.0876 | $0.06548 | $0.08343 | +22.21% |
Dogecoinの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.09542 | $0.09639 | $0.09408 | $0.09508 | -0.36% |
| 2026/10/05 | $0.09591 | $0.09719 | $0.09379 | $0.09542 | -0.51% |
| 2026/10/04 | $0.09282 | $0.0976 | $0.09252 | $0.09591 | +3.33% |
| 2026/10/03 | $0.09294 | $0.09364 | $0.09243 | $0.09282 | -0.12% |
| 2026/10/02 | $0.09436 | $0.09796 | $0.09031 | $0.09293 | -1.53% |
| 2026/10/01 | $0.09456 | $0.09612 | $0.0935 | $0.09437 | -0.20% |
| 2026/09/30 | $0.0939 | $0.09819 | $0.09287 | $0.09456 | +0.71% |
| 2026/09/29 | $0.09395 | $0.09638 | $0.09178 | $0.09389 | -0.07% |
| 2026/09/28 | $0.09689 | $0.09784 | $0.09153 | $0.09396 | -3.03% |
| 2026/09/27 | $0.09674 | $0.09893 | $0.09526 | $0.0969 | +0.18% |
| 2026/09/26 | $0.09896 | $0.09971 | $0.0953 | $0.09673 | -2.26% |
| 2026/09/25 | $0.09578 | $0.09984 | $0.09456 | $0.09897 | +3.32% |
| 2026/09/24 | $0.09273 | $0.0975 | $0.09141 | $0.09579 | +3.31% |
| 2026/09/23 | $0.1004 | $0.1044 | $0.09113 | $0.09272 | -7.69% |
| 2026/09/22 | $0.09987 | $0.1059 | $0.09716 | $0.1004 | +0.58% |
| 2026/09/21 | $0.0873 | $0.1021 | $0.08722 | $0.09986 | +14.39% |
| 2026/09/20 | $0.08773 | $0.08795 | $0.08434 | $0.0873 | -0.48% |
| 2026/09/19 | $0.08747 | $0.09135 | $0.08649 | $0.08772 | +0.29% |
| 2026/09/18 | $0.08172 | $0.0887 | $0.08138 | $0.08747 | +7.04% |
| 2026/09/17 | $0.08091 | $0.08255 | $0.08045 | $0.08172 | +1.00% |
| 2026/09/16 | $0.08009 | $0.08103 | $0.07831 | $0.08091 | +1.04% |
| 2026/09/15 | $0.08365 | $0.08399 | $0.07841 | $0.08008 | -4.28% |
| 2026/09/14 | $0.0824 | $0.08616 | $0.08191 | $0.08366 | +1.53% |
| 2026/09/13 | $0.08482 | $0.08521 | $0.08209 | $0.0824 | -2.86% |
| 2026/09/12 | $0.08431 | $0.08538 | $0.08409 | $0.08483 | +0.63% |
| 2026/09/11 | $0.08291 | $0.0883 | $0.0823 | $0.0843 | +1.68% |
| 2026/09/10 | $0.08617 | $0.08628 | $0.08229 | $0.08291 | -3.77% |
| 2026/09/09 | $0.09004 | $0.09159 | $0.08481 | $0.08616 | -4.32% |
| 2026/09/08 | $0.09051 | $0.0917 | $0.088 | $0.09005 | -0.51% |
| 2026/09/07 | $0.09092 | $0.09188 | $0.08855 | $0.09051 | -0.45% |
Dogecoinは2021/05/08に史上最高値$0.74を記録し、当データセットの最安値は$0.001です。すべての値は主要取引所の日次終値に基づく米ドル建てです。