Dogecoin 과거 시세
$0.09425
-1.66% 24시간
2017. 11. 6.부터의 Dogecoin(DOGE) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.09425입니다.
역대 최고가
$0.74
2021. 5. 8.
역대 최저가
$0.001
2017. 11. 6.
첫 기록 이후 수익률
+8,979.96%
2017. 11. 6.
최고의 달
+692.14%
2021년 1월
최악의 달
-50.97%
2018년 1월
불러오는 중…
Dogecoin 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.1175 | $0.1566 | $0.06766 | $0.09424 | -19.78% |
| 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 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.09456 | $0.09796 | $0.09031 | $0.09424 | -0.34% |
| 2026년 9월 | $0.08285 | $0.1059 | $0.07831 | $0.09456 | +14.13% |
| 2026년 8월 | $0.06962 | $0.1008 | $0.06766 | $0.08285 | +19.00% |
| 2026년 7월 | $0.07208 | $0.07938 | $0.0682 | $0.06962 | -3.41% |
| 2026년 6월 | $0.1004 | $0.1016 | $0.06952 | $0.07208 | -28.21% |
| 2026년 5월 | $0.1065 | $0.1186 | $0.09646 | $0.1004 | -5.72% |
| 2026년 4월 | $0.09232 | $0.112 | $0.08899 | $0.1065 | +15.36% |
| 2026년 3월 | $0.09406 | $0.1045 | $0.08666 | $0.09232 | -1.84% |
| 2026년 2월 | $0.1043 | $0.1176 | $0.08001 | $0.09405 | -9.79% |
| 2026년 1월 | $0.1175 | $0.1566 | $0.09461 | $0.1043 | -11.25% |
| 2025년 12월 | $0.146 | $0.1534 | $0.1161 | $0.1175 | -19.54% |
| 2025년 11월 | $0.1864 | $0.1888 | $0.1332 | $0.146 | -21.70% |
| 2025년 10월 | $0.2329 | $0.2704 | $0.095 | $0.1864 | -19.96% |
| 2025년 9월 | $0.2137 | $0.3068 | $0.2048 | $0.2329 | +8.99% |
| 2025년 8월 | $0.2098 | $0.2557 | $0.1885 | $0.2137 | +1.89% |
| 2025년 7월 | $0.1652 | $0.2875 | $0.1566 | $0.2097 | +26.98% |
| 2025년 6월 | $0.1925 | $0.2067 | $0.1427 | $0.1652 | -14.20% |
| 2025년 5월 | $0.1722 | $0.2597 | $0.1643 | $0.1925 | +11.77% |
| 2025년 4월 | $0.1667 | $0.193 | $0.1299 | $0.1722 | +3.35% |
| 2025년 3월 | $0.2018 | $0.2422 | $0.1428 | $0.1667 | -17.43% |
| 2025년 2월 | $0.3289 | $0.3323 | $0.1815 | $0.2018 | -38.63% |
| 2025년 1월 | $0.316 | $0.4341 | $0.3051 | $0.3289 | +4.08% |
| 2024년 12월 | $0.4216 | $0.4843 | $0.2622 | $0.316 | -25.05% |
| 2024년 11월 | $0.1616 | $0.48 | $0.1422 | $0.4216 | +160.83% |
| 2024년 10월 | $0.1142 | $0.1798 | $0.1011 | $0.1616 | +41.53% |
| 2024년 9월 | $0.1013 | $0.1321 | $0.08893 | $0.1142 | +12.77% |
| 2024년 8월 | $0.1219 | $0.1231 | $0.0805 | $0.1013 | -16.93% |
| 2024년 7월 | $0.1245 | $0.1437 | $0.09136 | $0.1219 | -2.06% |
| 2024년 6월 | $0.159 | $0.1658 | $0.1134 | $0.1245 | -21.70% |
| 2024년 5월 | $0.1334 | $0.175 | $0.1201 | $0.159 | +19.18% |
| 2024년 4월 | $0.22 | $0.22 | $0.1292 | $0.1334 | -39.37% |
| 2024년 3월 | $0.1173 | $0.2289 | $0.117 | $0.22 | +87.52% |
| 2024년 2월 | $0.07874 | $0.135 | $0.07728 | $0.1173 | +48.98% |
| 2024년 1월 | $0.08956 | $0.09438 | $0.07412 | $0.07875 | -12.06% |
| 2023년 12월 | $0.08344 | $0.1073 | $0.0823 | $0.08955 | +7.34% |
| 2023년 11월 | $0.06827 | $0.0876 | $0.06548 | $0.08343 | +22.21% |
Dogecoin 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.09542 | $0.09559 | $0.09408 | $0.09424 | -1.24% |
| 2026. 10. 5. | $0.09591 | $0.09719 | $0.09379 | $0.09542 | -0.51% |
| 2026. 10. 4. | $0.09282 | $0.0976 | $0.09252 | $0.09591 | +3.33% |
| 2026. 10. 3. | $0.09294 | $0.09364 | $0.09243 | $0.09282 | -0.12% |
| 2026. 10. 2. | $0.09436 | $0.09796 | $0.09031 | $0.09293 | -1.53% |
| 2026. 10. 1. | $0.09456 | $0.09612 | $0.0935 | $0.09437 | -0.20% |
| 2026. 9. 30. | $0.0939 | $0.09819 | $0.09287 | $0.09456 | +0.71% |
| 2026. 9. 29. | $0.09395 | $0.09638 | $0.09178 | $0.09389 | -0.07% |
| 2026. 9. 28. | $0.09689 | $0.09784 | $0.09153 | $0.09396 | -3.03% |
| 2026. 9. 27. | $0.09674 | $0.09893 | $0.09526 | $0.0969 | +0.18% |
| 2026. 9. 26. | $0.09896 | $0.09971 | $0.0953 | $0.09673 | -2.26% |
| 2026. 9. 25. | $0.09578 | $0.09984 | $0.09456 | $0.09897 | +3.32% |
| 2026. 9. 24. | $0.09273 | $0.0975 | $0.09141 | $0.09579 | +3.31% |
| 2026. 9. 23. | $0.1004 | $0.1044 | $0.09113 | $0.09272 | -7.69% |
| 2026. 9. 22. | $0.09987 | $0.1059 | $0.09716 | $0.1004 | +0.58% |
| 2026. 9. 21. | $0.0873 | $0.1021 | $0.08722 | $0.09986 | +14.39% |
| 2026. 9. 20. | $0.08773 | $0.08795 | $0.08434 | $0.0873 | -0.48% |
| 2026. 9. 19. | $0.08747 | $0.09135 | $0.08649 | $0.08772 | +0.29% |
| 2026. 9. 18. | $0.08172 | $0.0887 | $0.08138 | $0.08747 | +7.04% |
| 2026. 9. 17. | $0.08091 | $0.08255 | $0.08045 | $0.08172 | +1.00% |
| 2026. 9. 16. | $0.08009 | $0.08103 | $0.07831 | $0.08091 | +1.04% |
| 2026. 9. 15. | $0.08365 | $0.08399 | $0.07841 | $0.08008 | -4.28% |
| 2026. 9. 14. | $0.0824 | $0.08616 | $0.08191 | $0.08366 | +1.53% |
| 2026. 9. 13. | $0.08482 | $0.08521 | $0.08209 | $0.0824 | -2.86% |
| 2026. 9. 12. | $0.08431 | $0.08538 | $0.08409 | $0.08483 | +0.63% |
| 2026. 9. 11. | $0.08291 | $0.0883 | $0.0823 | $0.0843 | +1.68% |
| 2026. 9. 10. | $0.08617 | $0.08628 | $0.08229 | $0.08291 | -3.77% |
| 2026. 9. 9. | $0.09004 | $0.09159 | $0.08481 | $0.08616 | -4.32% |
| 2026. 9. 8. | $0.09051 | $0.0917 | $0.088 | $0.09005 | -0.51% |
| 2026. 9. 7. | $0.09092 | $0.09188 | $0.08855 | $0.09051 | -0.45% |
Dogecoin은(는) 2021. 5. 8.에 역대 최고가 $0.74을(를) 기록했으며, 당사 데이터의 최저가는 $0.001입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.