DOGECOIN RETURNS IN 2022
How did Dogecoin perform in 2022?
See the year, then look closer at any month.
- Opened
- $0.1703
- Highest price
- $0.2151
- Lowest price
- $0.04913
- Closed
- $0.07019
- Year return
- −58.78%
Dogecoin closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2022.
Open a month for its daily prices.
January
−16.88%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1703 | $0.1737 | $0.16966 | $0.17325 | +1.73% | |
| $0.1732 | $0.17636 | $0.1705 | $0.1744 | +0.66% | |
| $0.1745 | $0.1745 | $0.1674 | $0.1703 | −2.35% | |
| $0.1703 | $0.1726 | $0.16657 | $0.1684 | −1.12% | |
| $0.16843 | $0.171 | $0.1472 | $0.159 | −5.58% | |
| $0.1591 | $0.1621 | $0.1539 | $0.16 | +0.63% | |
| $0.15999 | $0.16036 | $0.14909 | $0.15509 | −3.07% | |
| $0.1551 | $0.1579 | $0.1452 | $0.15097 | −2.66% | |
| $0.15095 | $0.1539 | $0.1486 | $0.1505 | −0.31% | |
| $0.1505 | $0.1522 | $0.1368 | $0.1431 | −4.92% | |
| $0.14303 | $0.167 | $0.1417 | $0.1538 | +7.48% | |
| $0.1538 | $0.16364 | $0.15112 | $0.1628 | +5.85% | |
| $0.16276 | $0.1775 | $0.1613 | $0.1717 | +5.47% | |
| $0.1716 | $0.2151 | $0.17037 | $0.1832 | +6.70% | |
| $0.1832 | $0.1948 | $0.18157 | $0.18451 | +0.72% | |
| $0.1845 | $0.18471 | $0.1734 | $0.1766 | −4.29% | |
| $0.1766 | $0.1784 | $0.1656 | $0.17088 | −3.24% | |
| $0.17089 | $0.1743 | $0.1616 | $0.16506 | −3.41% | |
| $0.1651 | $0.1696 | $0.15897 | $0.16159 | −2.10% | |
| $0.1616 | $0.16931 | $0.15366 | $0.1553 | −3.89% | |
| $0.1553 | $0.1576 | $0.1399 | $0.14197 | −8.58% | |
| $0.142 | $0.1453 | $0.12 | $0.1332 | −6.18% | |
| $0.1333 | $0.1447 | $0.132 | $0.1418 | +6.46% | |
| $0.1418 | $0.14181 | $0.12568 | $0.13733 | −3.15% | |
| $0.1373 | $0.1506 | $0.1325 | $0.14277 | +3.96% | |
| $0.14277 | $0.15347 | $0.1409 | $0.14316 | +0.27% | |
| $0.14318 | $0.14596 | $0.13619 | $0.14145 | −1.19% | |
| $0.1415 | $0.14264 | $0.1378 | $0.14143 | −0.01% | |
| $0.1415 | $0.14429 | $0.1403 | $0.143 | +1.11% | |
| $0.14294 | $0.1438 | $0.13804 | $0.13914 | −2.70% | |
| $0.1392 | $0.14253 | $0.1363 | $0.14156 | +1.74% |
February
−5.76%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1416 | $0.1444 | $0.1408 | $0.1423 | +0.52% | |
| $0.14233 | $0.14659 | $0.1355 | $0.13701 | −3.72% | |
| $0.13701 | $0.1389 | $0.13465 | $0.13797 | +0.70% | |
| $0.138 | $0.1481 | $0.13698 | $0.1478 | +7.12% | |
| $0.1479 | $0.1507 | $0.1447 | $0.1469 | −0.61% | |
| $0.14689 | $0.1559 | $0.14454 | $0.15398 | +4.82% | |
| $0.154 | $0.1731 | $0.15136 | $0.16532 | +7.36% | |
| $0.16533 | $0.1701 | $0.153 | $0.1582 | −4.31% | |
| $0.15821 | $0.16244 | $0.15421 | $0.1594 | +0.76% | |
| $0.1594 | $0.1607 | $0.15 | $0.15144 | −4.99% | |
| $0.1515 | $0.1544 | $0.142 | $0.14466 | −4.48% | |
| $0.14464 | $0.1475 | $0.1404 | $0.1444 | −0.18% | |
| $0.14434 | $0.158 | $0.1437 | $0.14806 | +2.53% | |
| $0.1481 | $0.1506 | $0.14272 | $0.14577 | −1.55% | |
| $0.1458 | $0.15242 | $0.1448 | $0.15174 | +4.10% | |
| $0.15173 | $0.15174 | $0.14622 | $0.14872 | −1.99% | |
| $0.14873 | $0.15005 | $0.1368 | $0.1383 | −7.01% | |
| $0.13834 | $0.1423 | $0.136 | $0.1386 | +0.22% | |
| $0.1386 | $0.1465 | $0.1384 | $0.1409 | +1.66% | |
| $0.1409 | $0.1411 | $0.135 | $0.13665 | −3.02% | |
| $0.13663 | $0.1419 | $0.1271 | $0.1282 | −6.18% | |
| $0.1283 | $0.13184 | $0.1238 | $0.1313 | +2.42% | |
| $0.1313 | $0.1356 | $0.1272 | $0.12734 | −3.02% | |
| $0.1273 | $0.1278 | $0.1065 | $0.1241 | −2.54% | |
| $0.1241 | $0.1284 | $0.1205 | $0.12768 | +2.88% | |
| $0.12765 | $0.1306 | $0.12566 | $0.12766 | −0.02% | |
| $0.12765 | $0.12842 | $0.12112 | $0.1229 | −3.73% | |
| $0.123 | $0.1349 | $0.1213 | $0.13345 | +8.58% |
March
+3.52%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1334 | $0.139 | $0.1297 | $0.13413 | +0.51% | |
| $0.13412 | $0.1373 | $0.1306 | $0.13304 | −0.81% | |
| $0.13304 | $0.1339 | $0.1271 | $0.1297 | −2.51% | |
| $0.12965 | $0.1302 | $0.12001 | $0.1226 | −5.47% | |
| $0.1226 | $0.12565 | $0.12085 | $0.125 | +1.96% | |
| $0.12496 | $0.1256 | $0.1193 | $0.1207 | −3.44% | |
| $0.1207 | $0.12266 | $0.1132 | $0.1167 | −3.31% | |
| $0.11674 | $0.12 | $0.1152 | $0.11703 | +0.28% | |
| $0.11705 | $0.1245 | $0.1164 | $0.1215 | +3.82% | |
| $0.1215 | $0.1219 | $0.11453 | $0.11686 | −3.82% | |
| $0.11687 | $0.1186 | $0.11373 | $0.11545 | −1.21% | |
| $0.1154 | $0.1173 | $0.1146 | $0.1148 | −0.56% | |
| $0.1148 | $0.1164 | $0.1099 | $0.1114 | −2.96% | |
| $0.1114 | $0.122 | $0.11021 | $0.1139 | +2.24% | |
| $0.1139 | $0.1143 | $0.1101 | $0.1126 | −1.14% | |
| $0.1126 | $0.1171 | $0.1121 | $0.11704 | +3.94% | |
| $0.11704 | $0.1194 | $0.1158 | $0.11635 | −0.59% | |
| $0.1164 | $0.1196 | $0.1142 | $0.11912 | +2.38% | |
| $0.1192 | $0.1251 | $0.1183 | $0.1236 | +3.76% | |
| $0.12353 | $0.1241 | $0.11744 | $0.11916 | −3.59% | |
| $0.11916 | $0.1217 | $0.1176 | $0.11921 | +0.04% | |
| $0.11922 | $0.1257 | $0.1186 | $0.1224 | +2.68% | |
| $0.1224 | $0.1314 | $0.121 | $0.12984 | +6.08% | |
| $0.1299 | $0.1413 | $0.1277 | $0.1368 | +5.36% | |
| $0.1368 | $0.1378 | $0.1274 | $0.13083 | −4.36% | |
| $0.13084 | $0.1369 | $0.1289 | $0.13608 | +4.01% | |
| $0.1361 | $0.14566 | $0.13547 | $0.14474 | +6.36% | |
| $0.1447 | $0.1537 | $0.14056 | $0.1425 | −1.55% | |
| $0.1424 | $0.149 | $0.14044 | $0.1444 | +1.33% | |
| $0.1444 | $0.1456 | $0.1379 | $0.1432 | −0.83% | |
| $0.1431 | $0.148 | $0.136 | $0.1381 | −3.56% |
April
−7.75%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1381 | $0.143 | $0.13204 | $0.14134 | +2.35% | |
| $0.1414 | $0.14441 | $0.13805 | $0.13873 | −1.85% | |
| $0.13874 | $0.1496 | $0.1362 | $0.1465 | +5.60% | |
| $0.1465 | $0.1567 | $0.1412 | $0.14843 | +1.32% | |
| $0.1485 | $0.1796 | $0.14716 | $0.1727 | +16.35% | |
| $0.1727 | $0.17472 | $0.141 | $0.1433 | −17.02% | |
| $0.1432 | $0.1483 | $0.14 | $0.14592 | +1.83% | |
| $0.1459 | $0.1534 | $0.1405 | $0.14241 | −2.41% | |
| $0.1424 | $0.14466 | $0.14056 | $0.1442 | +1.26% | |
| $0.1442 | $0.1577 | $0.1436 | $0.1482 | +2.77% | |
| $0.1482 | $0.1515 | $0.1329 | $0.13411 | −9.51% | |
| $0.1341 | $0.1445 | $0.1331 | $0.13801 | +2.91% | |
| $0.138 | $0.1435 | $0.13625 | $0.13996 | +1.41% | |
| $0.13995 | $0.1477 | $0.1363 | $0.1441 | +2.96% | |
| $0.1442 | $0.1497 | $0.1418 | $0.1459 | +1.25% | |
| $0.1459 | $0.148 | $0.1414 | $0.14358 | −1.59% | |
| $0.14358 | $0.145 | $0.13832 | $0.1392 | −3.05% | |
| $0.1392 | $0.1405 | $0.1327 | $0.1402 | +0.72% | |
| $0.1401 | $0.1446 | $0.1391 | $0.14259 | +1.70% | |
| $0.14257 | $0.1468 | $0.13891 | $0.14072 | −1.31% | |
| $0.1407 | $0.143 | $0.13404 | $0.13629 | −3.15% | |
| $0.13628 | $0.1382 | $0.1346 | $0.13633 | +0.03% | |
| $0.13633 | $0.1368 | $0.13312 | $0.1339 | −1.78% | |
| $0.13385 | $0.1348 | $0.1309 | $0.13178 | −1.58% | |
| $0.1318 | $0.1711 | $0.1224 | $0.1581 | +19.97% | |
| $0.1581 | $0.1667 | $0.1354 | $0.13762 | −12.95% | |
| $0.13762 | $0.14564 | $0.13503 | $0.14 | +1.73% | |
| $0.13996 | $0.1433 | $0.1352 | $0.1375 | −1.79% | |
| $0.1375 | $0.145 | $0.1331 | $0.13494 | −1.86% | |
| $0.13495 | $0.1368 | $0.1238 | $0.1274 | −5.59% |
May
−32.58%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1274 | $0.1366 | $0.126 | $0.13265 | +4.12% | |
| $0.1327 | $0.134 | $0.12754 | $0.13072 | −1.45% | |
| $0.13072 | $0.132 | $0.1264 | $0.12943 | −0.99% | |
| $0.12944 | $0.1363 | $0.12896 | $0.13598 | +5.06% | |
| $0.13599 | $0.1377 | $0.125 | $0.1282 | −5.72% | |
| $0.12813 | $0.1299 | $0.1233 | $0.12772 | −0.37% | |
| $0.12777 | $0.13237 | $0.1245 | $0.1275 | −0.17% | |
| $0.1274 | $0.12828 | $0.1226 | $0.1241 | −2.67% | |
| $0.1241 | $0.1253 | $0.1001 | $0.1019 | −17.89% | |
| $0.1018 | $0.11833 | $0.0992 | $0.10809 | +6.07% | |
| $0.10806 | $0.1109 | $0.06987 | $0.08525 | −21.13% | |
| $0.0852 | $0.0899 | $0.06883 | $0.08259 | −3.12% | |
| $0.08257 | $0.0964 | $0.082 | $0.0881 | +6.67% | |
| $0.0881 | $0.09196 | $0.08359 | $0.0894 | +1.48% | |
| $0.08944 | $0.09329 | $0.0864 | $0.0932 | +4.25% | |
| $0.0932 | $0.0932 | $0.0858 | $0.088 | −5.58% | |
| $0.088 | $0.0914 | $0.08688 | $0.09018 | +2.48% | |
| $0.09022 | $0.091 | $0.0831 | $0.0833 | −7.63% | |
| $0.08337 | $0.08758 | $0.0814 | $0.0866 | +3.96% | |
| $0.0866 | $0.088 | $0.0825 | $0.08391 | −3.11% | |
| $0.0839 | $0.08542 | $0.0824 | $0.08442 | +0.61% | |
| $0.0844 | $0.0867 | $0.0838 | $0.08583 | +1.67% | |
| $0.08585 | $0.0884 | $0.08205 | $0.0833 | −2.95% | |
| $0.0833 | $0.08437 | $0.0801 | $0.08364 | +0.41% | |
| $0.08364 | $0.0845 | $0.0821 | $0.08294 | −0.84% | |
| $0.0829 | $0.0837 | $0.07503 | $0.07783 | −6.16% | |
| $0.07783 | $0.09 | $0.076 | $0.08155 | +4.78% | |
| $0.0815 | $0.08332 | $0.0808 | $0.0818 | +0.31% | |
| $0.0818 | $0.0833 | $0.0798 | $0.0827 | +1.10% | |
| $0.0827 | $0.08857 | $0.0821 | $0.088 | +6.41% | |
| $0.088 | $0.0885 | $0.08308 | $0.08589 | −2.40% |
June
−22.68%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0859 | $0.08946 | $0.0787 | $0.08104 | −5.65% | |
| $0.08105 | $0.08312 | $0.07997 | $0.08276 | +2.12% | |
| $0.08278 | $0.08294 | $0.07934 | $0.08025 | −3.03% | |
| $0.0803 | $0.08251 | $0.07932 | $0.08187 | +2.02% | |
| $0.08188 | $0.08225 | $0.0806 | $0.08106 | −0.99% | |
| $0.08108 | $0.08473 | $0.08089 | $0.0825 | +1.78% | |
| $0.0825 | $0.08257 | $0.07769 | $0.08039 | −2.56% | |
| $0.08039 | $0.0816 | $0.07879 | $0.07927 | −1.39% | |
| $0.07927 | $0.08105 | $0.07893 | $0.07937 | +0.13% | |
| $0.07937 | $0.07973 | $0.07418 | $0.07539 | −5.01% | |
| $0.07538 | $0.07649 | $0.06791 | $0.06992 | −7.26% | |
| $0.06994 | $0.07035 | $0.06344 | $0.06351 | −9.17% | |
| $0.0635 | $0.06627 | $0.05234 | $0.0542 | −14.66% | |
| $0.05418 | $0.05842 | $0.04978 | $0.05555 | +2.49% | |
| $0.05553 | $0.06394 | $0.05041 | $0.06285 | +13.14% | |
| $0.06285 | $0.06285 | $0.05421 | $0.05521 | −12.16% | |
| $0.05521 | $0.05814 | $0.05463 | $0.05687 | +3.01% | |
| $0.05687 | $0.05787 | $0.04913 | $0.0529 | −6.98% | |
| $0.05289 | $0.0629 | $0.05116 | $0.06047 | +14.31% | |
| $0.06046 | $0.06152 | $0.05743 | $0.06001 | −0.76% | |
| $0.06002 | $0.06989 | $0.05896 | $0.06579 | +9.63% | |
| $0.0658 | $0.0658 | $0.06105 | $0.0617 | −6.22% | |
| $0.06171 | $0.06475 | $0.06155 | $0.06398 | +3.70% | |
| $0.06397 | $0.06853 | $0.06391 | $0.06694 | +4.63% | |
| $0.06693 | $0.06934 | $0.0651 | $0.06851 | +2.35% | |
| $0.06852 | $0.07762 | $0.06718 | $0.07295 | +6.48% | |
| $0.07294 | $0.0788 | $0.0705 | $0.07216 | −1.08% | |
| $0.07216 | $0.07338 | $0.0654 | $0.06608 | −8.43% | |
| $0.06608 | $0.0716 | $0.06409 | $0.06956 | +5.27% | |
| $0.06955 | $0.06973 | $0.06225 | $0.06642 | −4.51% |
July
+2.50%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.06642 | $0.06846 | $0.06386 | $0.06644 | +0.03% | |
| $0.06645 | $0.068 | $0.0655 | $0.06666 | +0.33% | |
| $0.06666 | $0.0675 | $0.06482 | $0.06721 | +0.83% | |
| $0.06721 | $0.06979 | $0.06566 | $0.06937 | +3.21% | |
| $0.06937 | $0.07001 | $0.0655 | $0.06716 | −3.19% | |
| $0.06716 | $0.06928 | $0.06616 | $0.06843 | +1.89% | |
| $0.06842 | $0.07122 | $0.06786 | $0.07055 | +3.10% | |
| $0.07056 | $0.0735 | $0.06819 | $0.06906 | −2.11% | |
| $0.06906 | $0.07019 | $0.06881 | $0.06947 | +0.59% | |
| $0.06947 | $0.06949 | $0.06624 | $0.06726 | −3.18% | |
| $0.06726 | $0.06727 | $0.06117 | $0.06175 | −8.19% | |
| $0.06175 | $0.06315 | $0.05972 | $0.05981 | −3.14% | |
| $0.05981 | $0.06235 | $0.05748 | $0.06194 | +3.56% | |
| $0.06193 | $0.06282 | $0.05946 | $0.06246 | +0.84% | |
| $0.06246 | $0.06443 | $0.06162 | $0.06293 | +0.75% | |
| $0.06292 | $0.06484 | $0.06174 | $0.06439 | +2.32% | |
| $0.06437 | $0.0655 | $0.06286 | $0.06306 | −2.07% | |
| $0.06306 | $0.06897 | $0.06298 | $0.06757 | +7.15% | |
| $0.06755 | $0.07025 | $0.06538 | $0.06901 | +2.13% | |
| $0.06902 | $0.07695 | $0.06768 | $0.07014 | +1.64% | |
| $0.07014 | $0.07093 | $0.06691 | $0.06999 | −0.21% | |
| $0.06997 | $0.07141 | $0.0667 | $0.06743 | −3.66% | |
| $0.06743 | $0.06952 | $0.06594 | $0.06804 | +0.90% | |
| $0.06804 | $0.06895 | $0.06723 | $0.06754 | −0.73% | |
| $0.06755 | $0.06799 | $0.06176 | $0.06193 | −8.31% | |
| $0.06193 | $0.06267 | $0.0601 | $0.06252 | +0.95% | |
| $0.06253 | $0.06722 | $0.06178 | $0.06722 | +7.52% | |
| $0.06722 | $0.07088 | $0.06518 | $0.06909 | +2.78% | |
| $0.06911 | $0.07249 | $0.0672 | $0.06877 | −0.46% | |
| $0.06879 | $0.07456 | $0.0679 | $0.06965 | +1.28% | |
| $0.06966 | $0.07226 | $0.0678 | $0.06808 | −2.25% |
August
−9.91%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0681 | $0.0713 | $0.06682 | $0.06845 | +0.54% | |
| $0.06845 | $0.06914 | $0.06546 | $0.06652 | −2.82% | |
| $0.06652 | $0.06842 | $0.06511 | $0.06623 | −0.44% | |
| $0.06622 | $0.06764 | $0.06573 | $0.06725 | +1.54% | |
| $0.06725 | $0.07031 | $0.06717 | $0.06981 | +3.81% | |
| $0.06981 | $0.07131 | $0.0684 | $0.06863 | −1.69% | |
| $0.06863 | $0.07 | $0.06736 | $0.06896 | +0.48% | |
| $0.06896 | $0.07258 | $0.06883 | $0.07011 | +1.67% | |
| $0.07009 | $0.07428 | $0.06763 | $0.06904 | −1.53% | |
| $0.06902 | $0.07148 | $0.06659 | $0.07126 | +3.22% | |
| $0.07126 | $0.0755 | $0.07042 | $0.07086 | −0.56% | |
| $0.07086 | $0.07276 | $0.06968 | $0.0723 | +2.03% | |
| $0.07232 | $0.07517 | $0.07181 | $0.07293 | +0.87% | |
| $0.07292 | $0.08472 | $0.07262 | $0.08168 | +12.00% | |
| $0.08168 | $0.08207 | $0.07467 | $0.07663 | −6.18% | |
| $0.07662 | $0.08962 | $0.07615 | $0.08677 | +13.23% | |
| $0.08676 | $0.08895 | $0.07936 | $0.08021 | −7.56% | |
| $0.08021 | $0.08228 | $0.07344 | $0.07474 | −6.82% | |
| $0.07474 | $0.07529 | $0.06703 | $0.06774 | −9.37% | |
| $0.06775 | $0.07118 | $0.06762 | $0.06935 | +2.38% | |
| $0.06934 | $0.07077 | $0.06739 | $0.06932 | −0.04% | |
| $0.06933 | $0.06942 | $0.06518 | $0.0684 | −1.33% | |
| $0.06841 | $0.06923 | $0.06687 | $0.06882 | +0.61% | |
| $0.06884 | $0.06966 | $0.06703 | $0.06791 | −1.32% | |
| $0.06791 | $0.07185 | $0.06761 | $0.06899 | +1.59% | |
| $0.06898 | $0.06957 | $0.06273 | $0.06352 | −7.93% | |
| $0.06351 | $0.06412 | $0.06224 | $0.06351 | −0.02% | |
| $0.06352 | $0.06432 | $0.0613 | $0.06178 | −2.72% | |
| $0.06177 | $0.0641 | $0.06088 | $0.06384 | +3.33% | |
| $0.06384 | $0.06449 | $0.06007 | $0.06154 | −3.60% | |
| $0.06155 | $0.06347 | $0.06072 | $0.06135 | −0.31% |
September
+0.54%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.06134 | $0.06262 | $0.05988 | $0.06238 | +1.68% | |
| $0.06238 | $0.06288 | $0.06069 | $0.06166 | −1.15% | |
| $0.06164 | $0.06403 | $0.06113 | $0.06272 | +1.72% | |
| $0.06272 | $0.06391 | $0.06187 | $0.06323 | +0.81% | |
| $0.06322 | $0.06374 | $0.06092 | $0.06275 | −0.76% | |
| $0.06274 | $0.06531 | $0.058 | $0.05889 | −6.15% | |
| $0.05888 | $0.06155 | $0.05737 | $0.06097 | +3.53% | |
| $0.06099 | $0.06142 | $0.05965 | $0.06096 | −0.02% | |
| $0.06099 | $0.06492 | $0.0609 | $0.06385 | +4.74% | |
| $0.06386 | $0.06557 | $0.06315 | $0.06468 | +1.30% | |
| $0.06468 | $0.06531 | $0.06261 | $0.06371 | −1.50% | |
| $0.0637 | $0.06545 | $0.06261 | $0.06394 | +0.36% | |
| $0.06395 | $0.06419 | $0.05921 | $0.05965 | −6.71% | |
| $0.05965 | $0.0615 | $0.05914 | $0.06115 | +2.51% | |
| $0.06115 | $0.06122 | $0.05848 | $0.0586 | −4.17% | |
| $0.05862 | $0.0605 | $0.05807 | $0.06046 | +3.17% | |
| $0.06045 | $0.06241 | $0.0602 | $0.0622 | +2.88% | |
| $0.0622 | $0.06224 | $0.05628 | $0.05743 | −7.67% | |
| $0.05744 | $0.05882 | $0.05588 | $0.05853 | +1.92% | |
| $0.05852 | $0.06063 | $0.05759 | $0.0584 | −0.22% | |
| $0.0584 | $0.06093 | $0.05606 | $0.05718 | −2.09% | |
| $0.05717 | $0.06007 | $0.05683 | $0.05958 | +4.20% | |
| $0.05959 | $0.06431 | $0.05912 | $0.06335 | +6.33% | |
| $0.06335 | $0.06832 | $0.06239 | $0.0631 | −0.39% | |
| $0.0631 | $0.06388 | $0.06006 | $0.06117 | −3.06% | |
| $0.06117 | $0.06188 | $0.05977 | $0.06113 | −0.07% | |
| $0.06114 | $0.06307 | $0.05973 | $0.0605 | −1.03% | |
| $0.0605 | $0.06112 | $0.05849 | $0.06051 | +0.02% | |
| $0.06051 | $0.06108 | $0.05927 | $0.06086 | +0.58% | |
| $0.06087 | $0.06227 | $0.05957 | $0.06167 | +1.33% |
October
+105.71%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.06167 | $0.06314 | $0.06026 | $0.06059 | −1.75% | |
| $0.06059 | $0.06096 | $0.0588 | $0.05927 | −2.18% | |
| $0.05928 | $0.06058 | $0.05879 | $0.06034 | +1.81% | |
| $0.06033 | $0.06645 | $0.05994 | $0.06584 | +9.12% | |
| $0.06584 | $0.06687 | $0.06262 | $0.06478 | −1.61% | |
| $0.06479 | $0.06686 | $0.06281 | $0.06345 | −2.05% | |
| $0.06345 | $0.06383 | $0.06133 | $0.06235 | −1.73% | |
| $0.06237 | $0.06267 | $0.06119 | $0.06165 | −1.12% | |
| $0.06164 | $0.0624 | $0.06117 | $0.06212 | +0.76% | |
| $0.0621 | $0.0625 | $0.0592 | $0.05939 | −4.39% | |
| $0.05939 | $0.06087 | $0.0575 | $0.06024 | +1.43% | |
| $0.06024 | $0.06099 | $0.05927 | $0.05981 | −0.71% | |
| $0.0598 | $0.06025 | $0.05503 | $0.05965 | −0.27% | |
| $0.05964 | $0.06103 | $0.05806 | $0.05866 | −1.66% | |
| $0.05865 | $0.05979 | $0.05797 | $0.05859 | −0.12% | |
| $0.05859 | $0.05946 | $0.05847 | $0.05891 | +0.55% | |
| $0.0589 | $0.06019 | $0.05855 | $0.05998 | +1.82% | |
| $0.05997 | $0.06116 | $0.05854 | $0.05975 | −0.38% | |
| $0.05975 | $0.06079 | $0.05821 | $0.05868 | −1.79% | |
| $0.05868 | $0.06037 | $0.05823 | $0.05944 | +1.30% | |
| $0.05943 | $0.05951 | $0.05711 | $0.05933 | −0.19% | |
| $0.05933 | $0.0599 | $0.0591 | $0.05969 | +0.61% | |
| $0.0597 | $0.06048 | $0.05865 | $0.06038 | +1.16% | |
| $0.06038 | $0.06092 | $0.05867 | $0.05946 | −1.52% | |
| $0.05945 | $0.06428 | $0.05914 | $0.06305 | +6.04% | |
| $0.06304 | $0.07368 | $0.0626 | $0.07265 | +15.23% | |
| $0.07265 | $0.08552 | $0.07173 | $0.07688 | +5.82% | |
| $0.07687 | $0.08849 | $0.0725 | $0.08387 | +9.09% | |
| $0.08387 | $0.1516 | $0.08285 | $0.12176 | +45.18% | |
| $0.12174 | $0.1435 | $0.11112 | $0.11773 | −3.31% | |
| $0.11774 | $0.1318 | $0.11374 | $0.12686 | +7.76% |
November
−15.84%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.12686 | $0.15885 | $0.12442 | $0.14211 | +12.02% | |
| $0.14212 | $0.148 | $0.12177 | $0.12765 | −10.18% | |
| $0.12766 | $0.13699 | $0.11971 | $0.12262 | −3.94% | |
| $0.12262 | $0.12915 | $0.11549 | $0.12613 | +2.86% | |
| $0.12612 | $0.1359 | $0.12013 | $0.12445 | −1.33% | |
| $0.12444 | $0.12771 | $0.11183 | $0.11479 | −7.76% | |
| $0.11479 | $0.11908 | $0.10717 | $0.11124 | −3.09% | |
| $0.11125 | $0.113 | $0.07748 | $0.08827 | −20.65% | |
| $0.08827 | $0.09221 | $0.07035 | $0.07446 | −15.65% | |
| $0.07452 | $0.09424 | $0.07306 | $0.08978 | +20.57% | |
| $0.08976 | $0.09355 | $0.08001 | $0.08508 | −5.24% | |
| $0.0851 | $0.0952 | $0.07845 | $0.08815 | +3.61% | |
| $0.08814 | $0.09157 | $0.08269 | $0.08495 | −3.63% | |
| $0.08496 | $0.09148 | $0.07917 | $0.08594 | +1.17% | |
| $0.08594 | $0.0895 | $0.0847 | $0.08706 | +1.30% | |
| $0.08705 | $0.0912 | $0.08338 | $0.08548 | −1.81% | |
| $0.08549 | $0.08729 | $0.0824 | $0.08467 | −0.95% | |
| $0.08467 | $0.08676 | $0.08363 | $0.08474 | +0.08% | |
| $0.08474 | $0.085 | $0.08303 | $0.08452 | −0.26% | |
| $0.08453 | $0.08581 | $0.07627 | $0.07703 | −8.86% | |
| $0.07705 | $0.07738 | $0.0713 | $0.07466 | −3.08% | |
| $0.07466 | $0.0797 | $0.07307 | $0.07874 | +5.46% | |
| $0.07874 | $0.08353 | $0.07779 | $0.08197 | +4.10% | |
| $0.08197 | $0.0843 | $0.0804 | $0.08146 | −0.62% | |
| $0.08146 | $0.09191 | $0.08053 | $0.0895 | +9.87% | |
| $0.0895 | $0.09558 | $0.08711 | $0.08891 | −0.66% | |
| $0.08892 | $0.10799 | $0.0888 | $0.09864 | +10.94% | |
| $0.09867 | $0.09975 | $0.09056 | $0.09513 | −3.56% | |
| $0.09511 | $0.10524 | $0.0936 | $0.10145 | +6.64% | |
| $0.10146 | $0.11 | $0.09937 | $0.10677 | +5.24% |
December
−34.25%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.10676 | $0.10777 | $0.10021 | $0.10175 | −4.70% | |
| $0.10175 | $0.1036 | $0.0965 | $0.10213 | +0.37% | |
| $0.10211 | $0.10312 | $0.09809 | $0.0997 | −2.38% | |
| $0.09973 | $0.10575 | $0.09954 | $0.10406 | +4.37% | |
| $0.10405 | $0.11192 | $0.09925 | $0.10149 | −2.47% | |
| $0.1015 | $0.10278 | $0.098 | $0.10019 | −1.28% | |
| $0.1002 | $0.10121 | $0.09269 | $0.09575 | −4.43% | |
| $0.09575 | $0.09919 | $0.09468 | $0.0985 | +2.87% | |
| $0.09849 | $0.09945 | $0.09561 | $0.0967 | −1.83% | |
| $0.0967 | $0.09743 | $0.09603 | $0.09632 | −0.39% | |
| $0.09632 | $0.09716 | $0.09155 | $0.09266 | −3.80% | |
| $0.09266 | $0.093 | $0.08471 | $0.09029 | −2.56% | |
| $0.0903 | $0.09573 | $0.08691 | $0.09105 | +0.84% | |
| $0.09105 | $0.09248 | $0.08696 | $0.08824 | −3.09% | |
| $0.08828 | $0.08884 | $0.08405 | $0.08486 | −3.83% | |
| $0.08483 | $0.08683 | $0.07391 | $0.07577 | −10.71% | |
| $0.07575 | $0.07949 | $0.07555 | $0.07921 | +4.54% | |
| $0.0792 | $0.08005 | $0.07759 | $0.07847 | −0.93% | |
| $0.07849 | $0.07952 | $0.06984 | $0.07136 | −9.06% | |
| $0.07135 | $0.07566 | $0.07105 | $0.07483 | +4.86% | |
| $0.074835 | $0.07502 | $0.07135 | $0.07372 | −1.48% | |
| $0.073685 | $0.077805 | $0.07327 | $0.07685 | +4.25% | |
| $0.076875 | $0.07904 | $0.07617 | $0.077205 | +0.46% | |
| $0.077195 | $0.07815 | $0.07664 | $0.077515 | +0.40% | |
| $0.07751 | $0.077655 | $0.07317 | $0.07599 | −1.97% | |
| $0.076 | $0.076625 | $0.074235 | $0.07567 | −0.42% | |
| $0.075705 | $0.076145 | $0.07257 | $0.07373 | −2.56% | |
| $0.073705 | $0.073885 | $0.06923 | $0.0704 | −4.52% | |
| $0.070385 | $0.071615 | $0.06924 | $0.07094 | +0.77% | |
| $0.070905 | $0.07143 | $0.0658 | $0.0684 | −3.58% | |
| $0.0684 | $0.07137 | $0.06796 | $0.07019 | +2.62% |
Understanding
Dogecoin Returns in 2022
Where it stands today
Dogecoin fell 58.78% in 2022, from $0.1703 at the year's open to $0.07019 at its last recorded close as of .
What the 2022 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of Dogecoin’s price. Through 31 Dec 2022. Reading for .