DOGECOIN RETURNS IN 2022
How did Dogecoin perform in 2022?
See the year, then look closer at any month.
- Opened
- $0.17032
- Highest price
- $0.21515
- Lowest price
- $0.049105
- Closed
- $0.07022
- Year return
- −58.77%
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 |
|---|---|---|---|---|---|
| $0.17032 | $0.17375 | $0.16964 | $0.17324 | +1.72% | |
| $0.1732 | $0.17636 | $0.17052 | $0.17445 | +0.70% | |
| $0.17444 | $0.17444 | $0.16741 | $0.17025 | −2.41% | |
| $0.17033 | $0.1726 | $0.16659 | $0.1684 | −1.09% | |
| $0.16846 | $0.171 | $0.14722 | $0.159 | −5.58% | |
| $0.15906 | $0.16209 | $0.1539 | $0.15998 | +0.62% | |
| $0.15994 | $0.16034 | $0.1491 | $0.15504 | −3.09% | |
| $0.15515 | $0.1579 | $0.14521 | $0.15094 | −2.65% | |
| $0.15093 | $0.15389 | $0.1486 | $0.1505 | −0.29% | |
| $0.1505 | $0.1522 | $0.1367 | $0.14308 | −4.93% | |
| $0.14306 | $0.16705 | $0.1417 | $0.15379 | +7.49% | |
| $0.15379 | $0.16368 | $0.15113 | $0.16287 | +5.90% | |
| $0.16276 | $0.17735 | $0.16132 | $0.1717 | +5.42% | |
| $0.17161 | $0.21515 | $0.17039 | $0.1833 | +6.76% | |
| $0.18325 | $0.1948 | $0.1816 | $0.18454 | +0.67% | |
| $0.18451 | $0.18471 | $0.1734 | $0.17663 | −4.29% | |
| $0.17665 | $0.17843 | $0.16564 | $0.17094 | −3.22% | |
| $0.17089 | $0.17433 | $0.16165 | $0.16508 | −3.43% | |
| $0.16515 | $0.1696 | $0.15904 | $0.16159 | −2.11% | |
| $0.1616 | $0.16936 | $0.15369 | $0.15535 | −3.87% | |
| $0.15529 | $0.15765 | $0.13992 | $0.14208 | −8.54% | |
| $0.14203 | $0.1453 | $0.12 | $0.13325 | −6.22% | |
| $0.1333 | $0.14475 | $0.13201 | $0.14183 | +6.44% | |
| $0.14183 | $0.14183 | $0.12574 | $0.13736 | −3.15% | |
| $0.13729 | $0.1507 | $0.1325 | $0.14277 | +3.94% | |
| $0.1428 | $0.15348 | $0.14095 | $0.14318 | +0.29% | |
| $0.14314 | $0.14603 | $0.1362 | $0.14147 | −1.19% | |
| $0.1415 | $0.14269 | $0.13781 | $0.14147 | −0.01% | |
| $0.1415 | $0.1443 | $0.1403 | $0.143 | +1.08% | |
| $0.14297 | $0.1438 | $0.13809 | $0.13917 | −2.68% | |
| $0.13925 | $0.14256 | $0.13632 | $0.14158 | +1.73% |
February
−5.76%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1416 | $0.1444 | $0.1408 | $0.14231 | +0.52% | |
| $0.14239 | $0.1466 | $0.13555 | $0.13706 | −3.69% | |
| $0.13705 | $0.13891 | $0.13467 | $0.13796 | +0.66% | |
| $0.13805 | $0.14815 | $0.13699 | $0.14787 | +7.18% | |
| $0.14789 | $0.15074 | $0.14472 | $0.14695 | −0.62% | |
| $0.14694 | $0.15588 | $0.14462 | $0.15402 | +4.81% | |
| $0.15405 | $0.17309 | $0.15143 | $0.16536 | +7.37% | |
| $0.16535 | $0.16997 | $0.153 | $0.15821 | −4.32% | |
| $0.15826 | $0.16245 | $0.15424 | $0.15943 | +0.77% | |
| $0.1594 | $0.16085 | $0.1501 | $0.1515 | −4.98% | |
| $0.15155 | $0.15443 | $0.1421 | $0.14473 | −4.47% | |
| $0.14467 | $0.14755 | $0.1405 | $0.14441 | −0.22% | |
| $0.14436 | $0.158 | $0.1437 | $0.14813 | +2.57% | |
| $0.14815 | $0.15068 | $0.14281 | $0.14578 | −1.58% | |
| $0.1458 | $0.15246 | $0.1448 | $0.15176 | +4.10% | |
| $0.15176 | $0.15177 | $0.14626 | $0.14872 | −2.00% | |
| $0.14877 | $0.15007 | $0.13685 | $0.13835 | −6.97% | |
| $0.13837 | $0.1423 | $0.13605 | $0.1386 | +0.18% | |
| $0.1386 | $0.14651 | $0.1384 | $0.14095 | +1.70% | |
| $0.14095 | $0.14113 | $0.135 | $0.1367 | −3.01% | |
| $0.13667 | $0.14191 | $0.12711 | $0.12821 | −6.22% | |
| $0.1283 | $0.13187 | $0.12384 | $0.13135 | +2.45% | |
| $0.1313 | $0.13565 | $0.1272 | $0.12733 | −3.06% | |
| $0.12731 | $0.1278 | $0.1065 | $0.12413 | −2.51% | |
| $0.1241 | $0.12845 | $0.12055 | $0.12768 | +2.86% | |
| $0.12773 | $0.13065 | $0.12568 | $0.12768 | +0.00% | |
| $0.12773 | $0.12846 | $0.12115 | $0.1229 | −3.74% | |
| $0.123 | $0.13492 | $0.12133 | $0.13345 | +8.58% |
March
+3.51%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.13342 | $0.139 | $0.1297 | $0.13414 | +0.52% | |
| $0.13415 | $0.1373 | $0.1306 | $0.13308 | −0.79% | |
| $0.13307 | $0.13395 | $0.12711 | $0.12968 | −2.55% | |
| $0.12963 | $0.13018 | $0.12005 | $0.12265 | −5.42% | |
| $0.1226 | $0.12568 | $0.12084 | $0.12505 | +1.96% | |
| $0.12499 | $0.1256 | $0.1193 | $0.12069 | −3.49% | |
| $0.12069 | $0.12267 | $0.1132 | $0.11675 | −3.26% | |
| $0.11677 | $0.12 | $0.11524 | $0.11707 | +0.27% | |
| $0.11704 | $0.12451 | $0.11643 | $0.12151 | +3.80% | |
| $0.12154 | $0.12192 | $0.11461 | $0.11688 | −3.81% | |
| $0.11683 | $0.1186 | $0.11371 | $0.11543 | −1.24% | |
| $0.11542 | $0.1173 | $0.11461 | $0.11482 | −0.53% | |
| $0.11479 | $0.1164 | $0.10989 | $0.11144 | −2.94% | |
| $0.11139 | $0.12212 | $0.11025 | $0.1139 | +2.21% | |
| $0.1139 | $0.1143 | $0.1101 | $0.1126 | −1.14% | |
| $0.11265 | $0.1171 | $0.1121 | $0.11707 | +3.97% | |
| $0.11707 | $0.1194 | $0.11585 | $0.11638 | −0.59% | |
| $0.1164 | $0.1196 | $0.11421 | $0.11916 | +2.39% | |
| $0.1192 | $0.12515 | $0.11829 | $0.1236 | +3.73% | |
| $0.12362 | $0.12411 | $0.11747 | $0.1192 | −3.56% | |
| $0.11922 | $0.12173 | $0.11761 | $0.11924 | +0.03% | |
| $0.11926 | $0.12571 | $0.1186 | $0.1224 | +2.65% | |
| $0.1224 | $0.1314 | $0.12101 | $0.12982 | +6.07% | |
| $0.1299 | $0.1413 | $0.12769 | $0.1368 | +5.38% | |
| $0.13678 | $0.13775 | $0.12741 | $0.13084 | −4.36% | |
| $0.13092 | $0.13692 | $0.12895 | $0.13606 | +3.99% | |
| $0.13609 | $0.14567 | $0.13548 | $0.14473 | +6.37% | |
| $0.14472 | $0.1537 | $0.14055 | $0.14244 | −1.58% | |
| $0.1424 | $0.14899 | $0.14047 | $0.1444 | +1.37% | |
| $0.14439 | $0.1456 | $0.13789 | $0.14316 | −0.86% | |
| $0.1431 | $0.148 | $0.13595 | $0.1381 | −3.53% |
April
−7.75%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.13811 | $0.143 | $0.13204 | $0.14136 | +2.36% | |
| $0.1414 | $0.14444 | $0.138 | $0.13872 | −1.87% | |
| $0.13877 | $0.1496 | $0.1362 | $0.14655 | +5.64% | |
| $0.14649 | $0.15668 | $0.14119 | $0.14847 | +1.31% | |
| $0.14847 | $0.17948 | $0.14718 | $0.17268 | +16.31% | |
| $0.17271 | $0.17471 | $0.1411 | $0.1433 | −17.01% | |
| $0.14324 | $0.14834 | $0.14005 | $0.14593 | +1.84% | |
| $0.1459 | $0.1534 | $0.1405 | $0.14245 | −2.38% | |
| $0.14241 | $0.14468 | $0.14054 | $0.14419 | +1.22% | |
| $0.14419 | $0.15775 | $0.1436 | $0.1482 | +2.78% | |
| $0.14824 | $0.1515 | $0.1329 | $0.13415 | −9.48% | |
| $0.1341 | $0.14455 | $0.13315 | $0.13802 | +2.88% | |
| $0.138 | $0.14351 | $0.13623 | $0.13994 | +1.39% | |
| $0.13992 | $0.14775 | $0.13635 | $0.14409 | +2.97% | |
| $0.14414 | $0.14969 | $0.14177 | $0.1459 | +1.26% | |
| $0.14591 | $0.14805 | $0.14138 | $0.14358 | −1.59% | |
| $0.14358 | $0.145 | $0.13833 | $0.13922 | −3.04% | |
| $0.13919 | $0.14055 | $0.13281 | $0.1402 | +0.70% | |
| $0.14012 | $0.1446 | $0.13911 | $0.14259 | +1.71% | |
| $0.14258 | $0.1468 | $0.13892 | $0.14071 | −1.32% | |
| $0.1407 | $0.14305 | $0.13403 | $0.13628 | −3.15% | |
| $0.13628 | $0.1382 | $0.13462 | $0.13634 | +0.04% | |
| $0.13634 | $0.1368 | $0.13311 | $0.13389 | −1.80% | |
| $0.13392 | $0.1348 | $0.13094 | $0.13184 | −1.53% | |
| $0.13179 | $0.17109 | $0.12247 | $0.1581 | +19.92% | |
| $0.15815 | $0.16669 | $0.13535 | $0.13766 | −12.93% | |
| $0.13762 | $0.14566 | $0.13505 | $0.13998 | +1.69% | |
| $0.13995 | $0.1433 | $0.1352 | $0.13752 | −1.76% | |
| $0.1375 | $0.145 | $0.1331 | $0.13496 | −1.86% | |
| $0.13498 | $0.13681 | $0.1239 | $0.1274 | −5.60% |
May
−32.58%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1274 | $0.13657 | $0.12604 | $0.13267 | +4.14% | |
| $0.1327 | $0.13398 | $0.12757 | $0.13076 | −1.45% | |
| $0.13071 | $0.132 | $0.1264 | $0.12944 | −1.01% | |
| $0.12947 | $0.1363 | $0.12898 | $0.13598 | +5.05% | |
| $0.136 | $0.13775 | $0.1251 | $0.1282 | −5.72% | |
| $0.12812 | $0.1299 | $0.12335 | $0.12776 | −0.34% | |
| $0.12779 | $0.13239 | $0.12449 | $0.12751 | −0.19% | |
| $0.12746 | $0.12829 | $0.12259 | $0.1241 | −2.68% | |
| $0.12412 | $0.1253 | $0.10005 | $0.10185 | −17.93% | |
| $0.10179 | $0.11836 | $0.0992 | $0.10809 | +6.13% | |
| $0.10807 | $0.11091 | $0.070025 | $0.085199 | −21.18% | |
| $0.085201 | $0.089898 | $0.068458 | $0.082595 | −3.06% | |
| $0.082585 | $0.09645 | $0.082025 | $0.088104 | +6.67% | |
| $0.08812 | $0.09198 | $0.083589 | $0.08942 | +1.49% | |
| $0.089436 | $0.093267 | $0.08642 | $0.09321 | +4.24% | |
| $0.093205 | $0.093205 | $0.0858 | $0.087975 | −5.62% | |
| $0.088005 | $0.091405 | $0.086829 | $0.090179 | +2.51% | |
| $0.090186 | $0.091005 | $0.083083 | $0.0833 | −7.63% | |
| $0.083371 | $0.08759 | $0.08135 | $0.086602 | +3.96% | |
| $0.08663 | $0.088 | $0.082462 | $0.083902 | −3.12% | |
| $0.083927 | $0.085445 | $0.082372 | $0.084394 | +0.59% | |
| $0.08441 | $0.086705 | $0.083793 | $0.085843 | +1.72% | |
| $0.085825 | $0.088425 | $0.082025 | $0.083289 | −2.98% | |
| $0.083315 | $0.084349 | $0.080068 | $0.083622 | +0.40% | |
| $0.083659 | $0.0845 | $0.08211 | $0.082949 | −0.80% | |
| $0.0829 | $0.0837 | $0.075015 | $0.077865 | −6.13% | |
| $0.07781 | $0.09 | $0.075984 | $0.081525 | +4.70% | |
| $0.081515 | $0.083335 | $0.0808 | $0.081825 | +0.37% | |
| $0.081835 | $0.0833 | $0.0798 | $0.082705 | +1.08% | |
| $0.082705 | $0.088539 | $0.082107 | $0.08798 | +6.38% | |
| $0.087985 | $0.0885 | $0.083069 | $0.085886 | −2.38% |
June
−22.69%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0859 | $0.08949 | $0.078709 | $0.08102 | −5.66% | |
| $0.081055 | $0.083125 | $0.07999 | $0.082765 | +2.15% | |
| $0.082779 | $0.08295 | $0.079339 | $0.08027 | −3.01% | |
| $0.080315 | $0.082515 | $0.079307 | $0.08188 | +2.01% | |
| $0.08188 | $0.082255 | $0.080586 | $0.081065 | −1.00% | |
| $0.081065 | $0.084755 | $0.080874 | $0.082505 | +1.78% | |
| $0.08251 | $0.082558 | $0.077665 | $0.08039 | −2.56% | |
| $0.080389 | $0.081605 | $0.078795 | $0.07927 | −1.39% | |
| $0.079275 | $0.08106 | $0.07894 | $0.079375 | +0.13% | |
| $0.079376 | $0.079735 | $0.074192 | $0.075395 | −5.01% | |
| $0.07537 | $0.0765 | $0.067908 | $0.069905 | −7.28% | |
| $0.069945 | $0.07036 | $0.06344 | $0.06352 | −9.13% | |
| $0.06351 | $0.066258 | $0.052322 | $0.054205 | −14.66% | |
| $0.054172 | $0.058414 | $0.04978 | $0.055555 | +2.49% | |
| $0.055528 | $0.06397 | $0.050385 | $0.062855 | +13.14% | |
| $0.06284 | $0.06284 | $0.054206 | $0.05522 | −12.15% | |
| $0.05522 | $0.05815 | $0.054635 | $0.05685 | +2.95% | |
| $0.05685 | $0.05785 | $0.049105 | $0.052907 | −6.94% | |
| $0.052876 | $0.0629 | $0.051138 | $0.060457 | +14.27% | |
| $0.060438 | $0.061485 | $0.057399 | $0.059975 | −0.80% | |
| $0.05998 | $0.069885 | $0.058935 | $0.065778 | +9.68% | |
| $0.06579 | $0.065795 | $0.061025 | $0.06166 | −6.26% | |
| $0.061708 | $0.064725 | $0.061525 | $0.06397 | +3.75% | |
| $0.06396 | $0.068525 | $0.063895 | $0.06692 | +4.61% | |
| $0.066935 | $0.06934 | $0.065093 | $0.068513 | +2.38% | |
| $0.06852 | $0.077622 | $0.06715 | $0.072955 | +6.48% | |
| $0.072955 | $0.0788 | $0.070525 | $0.07211 | −1.16% | |
| $0.072122 | $0.073382 | $0.0654 | $0.066077 | −8.37% | |
| $0.066035 | $0.071595 | $0.064081 | $0.069541 | +5.24% | |
| $0.069538 | $0.06969 | $0.062241 | $0.06641 | −4.50% |
July
+2.51%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.06641 | $0.068455 | $0.063824 | $0.066445 | +0.05% | |
| $0.066455 | $0.068005 | $0.065497 | $0.06662 | +0.26% | |
| $0.066641 | $0.067497 | $0.06482 | $0.067193 | +0.86% | |
| $0.067189 | $0.069788 | $0.065625 | $0.069364 | +3.23% | |
| $0.069375 | $0.070004 | $0.065475 | $0.06714 | −3.21% | |
| $0.06716 | $0.06929 | $0.066132 | $0.068435 | +1.93% | |
| $0.068425 | $0.071205 | $0.067846 | $0.07054 | +3.08% | |
| $0.070543 | $0.073495 | $0.06818 | $0.06906 | −2.10% | |
| $0.069035 | $0.070185 | $0.0688 | $0.069464 | +0.59% | |
| $0.06946 | $0.06948 | $0.06625 | $0.067255 | −3.18% | |
| $0.067255 | $0.067266 | $0.061145 | $0.061725 | −8.22% | |
| $0.061741 | $0.063144 | $0.05969 | $0.05979 | −3.13% | |
| $0.059798 | $0.062334 | $0.057465 | $0.061936 | +3.59% | |
| $0.061924 | $0.06282 | $0.05945 | $0.062445 | +0.82% | |
| $0.062455 | $0.06443 | $0.061598 | $0.062935 | +0.78% | |
| $0.062915 | $0.064859 | $0.061728 | $0.06437 | +2.28% | |
| $0.064385 | $0.06551 | $0.062859 | $0.06305 | −2.05% | |
| $0.063055 | $0.06896 | $0.062975 | $0.067565 | +7.16% | |
| $0.06755 | $0.070275 | $0.065385 | $0.06901 | +2.14% | |
| $0.06902 | $0.07697 | $0.067675 | $0.070135 | +1.63% | |
| $0.07014 | $0.070933 | $0.066909 | $0.069985 | −0.21% | |
| $0.069965 | $0.071414 | $0.0667 | $0.06744 | −3.64% | |
| $0.06743 | $0.069515 | $0.065925 | $0.068035 | +0.88% | |
| $0.06803 | $0.06895 | $0.06722 | $0.067541 | −0.73% | |
| $0.067545 | $0.06801 | $0.061755 | $0.061925 | −8.31% | |
| $0.061928 | $0.06267 | $0.06009 | $0.062535 | +0.99% | |
| $0.06254 | $0.06722 | $0.06178 | $0.067215 | +7.48% | |
| $0.067215 | $0.070875 | $0.065175 | $0.06909 | +2.79% | |
| $0.069115 | $0.072493 | $0.067215 | $0.06874 | −0.51% | |
| $0.0688 | $0.07455 | $0.06791 | $0.069655 | +1.33% | |
| $0.06968 | $0.072257 | $0.067795 | $0.068079 | −2.26% |
August
−9.90%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.068095 | $0.07131 | $0.06682 | $0.06845 | +0.55% | |
| $0.06847 | $0.06914 | $0.06547 | $0.06651 | −2.83% | |
| $0.066515 | $0.068435 | $0.06511 | $0.066245 | −0.40% | |
| $0.066219 | $0.067651 | $0.06571 | $0.06725 | +1.52% | |
| $0.06725 | $0.070295 | $0.067165 | $0.069805 | +3.80% | |
| $0.06981 | $0.07131 | $0.06838 | $0.06863 | −1.68% | |
| $0.06863 | $0.07 | $0.067355 | $0.068965 | +0.49% | |
| $0.06895 | $0.072575 | $0.068835 | $0.070112 | +1.66% | |
| $0.070106 | $0.074275 | $0.067695 | $0.069025 | −1.55% | |
| $0.06902 | $0.071475 | $0.066569 | $0.07126 | +3.24% | |
| $0.07126 | $0.07547 | $0.070425 | $0.07088 | −0.53% | |
| $0.07088 | $0.072755 | $0.069682 | $0.072325 | +2.04% | |
| $0.07233 | $0.07516 | $0.071805 | $0.072927 | +0.83% | |
| $0.072932 | $0.084715 | $0.072615 | $0.08167 | +11.99% | |
| $0.081692 | $0.08205 | $0.07465 | $0.076635 | −6.17% | |
| $0.076625 | $0.089609 | $0.07616 | $0.08676 | +13.21% | |
| $0.086765 | $0.08896 | $0.079345 | $0.08021 | −7.55% | |
| $0.080215 | $0.08227 | $0.073455 | $0.07474 | −6.82% | |
| $0.074745 | $0.075285 | $0.067025 | $0.06775 | −9.35% | |
| $0.067745 | $0.071165 | $0.067615 | $0.069355 | +2.37% | |
| $0.069345 | $0.07078 | $0.06738 | $0.06932 | −0.05% | |
| $0.06933 | $0.06943 | $0.065175 | $0.068405 | −1.32% | |
| $0.06841 | $0.069235 | $0.066865 | $0.068823 | +0.61% | |
| $0.06884 | $0.069665 | $0.06703 | $0.067905 | −1.33% | |
| $0.06791 | $0.071863 | $0.06762 | $0.06899 | +1.60% | |
| $0.06898 | $0.069555 | $0.062725 | $0.06353 | −7.91% | |
| $0.06351 | $0.064135 | $0.062245 | $0.06351 | −0.03% | |
| $0.063525 | $0.064325 | $0.0613 | $0.061785 | −2.72% | |
| $0.061774 | $0.064114 | $0.060883 | $0.063855 | +3.35% | |
| $0.06385 | $0.06449 | $0.06007 | $0.061536 | −3.63% | |
| $0.061555 | $0.063475 | $0.060725 | $0.061355 | −0.29% |
September
+0.54%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.061345 | $0.062625 | $0.05988 | $0.062385 | +1.68% | |
| $0.06238 | $0.06288 | $0.060695 | $0.061665 | −1.15% | |
| $0.06164 | $0.064071 | $0.061129 | $0.062725 | +1.72% | |
| $0.062725 | $0.06391 | $0.06186 | $0.06323 | +0.81% | |
| $0.063225 | $0.06374 | $0.060915 | $0.062735 | −0.78% | |
| $0.062745 | $0.06531 | $0.058 | $0.058895 | −6.12% | |
| $0.05887 | $0.061536 | $0.057368 | $0.060975 | +3.53% | |
| $0.060985 | $0.06141 | $0.05965 | $0.06097 | −0.01% | |
| $0.060995 | $0.064908 | $0.060905 | $0.063865 | +4.75% | |
| $0.06387 | $0.065565 | $0.06315 | $0.0647 | +1.31% | |
| $0.064677 | $0.065305 | $0.062605 | $0.06371 | −1.53% | |
| $0.063695 | $0.065453 | $0.06261 | $0.063955 | +0.38% | |
| $0.06395 | $0.064165 | $0.059213 | $0.059649 | −6.73% | |
| $0.05965 | $0.0615 | $0.059146 | $0.06115 | +2.52% | |
| $0.061148 | $0.061219 | $0.058486 | $0.058625 | −4.13% | |
| $0.05864 | $0.060519 | $0.058104 | $0.060475 | +3.16% | |
| $0.060465 | $0.06241 | $0.06021 | $0.062205 | +2.86% | |
| $0.06221 | $0.062244 | $0.05625 | $0.05743 | −7.68% | |
| $0.057445 | $0.058835 | $0.055875 | $0.058545 | +1.94% | |
| $0.058532 | $0.060635 | $0.05759 | $0.058395 | −0.26% | |
| $0.058405 | $0.06092 | $0.056065 | $0.057168 | −2.10% | |
| $0.05717 | $0.060082 | $0.056835 | $0.059582 | +4.22% | |
| $0.05959 | $0.064315 | $0.059115 | $0.063353 | +6.33% | |
| $0.06336 | $0.068332 | $0.062335 | $0.063105 | −0.39% | |
| $0.063105 | $0.063885 | $0.06005 | $0.06118 | −3.05% | |
| $0.06117 | $0.06188 | $0.059775 | $0.061135 | −0.07% | |
| $0.06114 | $0.063085 | $0.05974 | $0.0605 | −1.04% | |
| $0.0605 | $0.061125 | $0.058495 | $0.060515 | +0.02% | |
| $0.060515 | $0.06108 | $0.05927 | $0.060865 | +0.58% | |
| $0.060875 | $0.062275 | $0.05958 | $0.061675 | +1.33% |
October
+105.72%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.061665 | $0.06315 | $0.060255 | $0.060595 | −1.75% | |
| $0.060575 | $0.06096 | $0.0588 | $0.05927 | −2.19% | |
| $0.05927 | $0.06059 | $0.058786 | $0.06034 | +1.81% | |
| $0.060325 | $0.066458 | $0.059945 | $0.065835 | +9.11% | |
| $0.065835 | $0.066875 | $0.062628 | $0.06478 | −1.60% | |
| $0.064795 | $0.06687 | $0.0628 | $0.06345 | −2.05% | |
| $0.06345 | $0.063835 | $0.061307 | $0.062365 | −1.71% | |
| $0.06237 | $0.062675 | $0.061187 | $0.06165 | −1.15% | |
| $0.061642 | $0.0624 | $0.061165 | $0.062125 | +0.77% | |
| $0.062101 | $0.062509 | $0.05917 | $0.059385 | −4.41% | |
| $0.059385 | $0.06088 | $0.0575 | $0.060245 | +1.45% | |
| $0.06024 | $0.06099 | $0.05927 | $0.059805 | −0.73% | |
| $0.059805 | $0.06027 | $0.05502 | $0.05966 | −0.24% | |
| $0.05964 | $0.06103 | $0.058075 | $0.05866 | −1.68% | |
| $0.058645 | $0.059793 | $0.057966 | $0.05858 | −0.14% | |
| $0.058588 | $0.059465 | $0.05847 | $0.05891 | +0.56% | |
| $0.05891 | $0.06019 | $0.05855 | $0.059978 | +1.81% | |
| $0.059975 | $0.061165 | $0.05854 | $0.059755 | −0.37% | |
| $0.05975 | $0.060795 | $0.05821 | $0.058685 | −1.79% | |
| $0.05868 | $0.060375 | $0.058235 | $0.059445 | +1.30% | |
| $0.059435 | $0.05951 | $0.057125 | $0.05933 | −0.19% | |
| $0.05933 | $0.059905 | $0.059105 | $0.059687 | +0.60% | |
| $0.0597 | $0.06049 | $0.058658 | $0.06038 | +1.16% | |
| $0.060385 | $0.060925 | $0.05868 | $0.05946 | −1.52% | |
| $0.059455 | $0.064299 | $0.059145 | $0.06305 | +6.04% | |
| $0.06305 | $0.07369 | $0.062605 | $0.072705 | +15.31% | |
| $0.072665 | $0.08551 | $0.071735 | $0.076885 | +5.75% | |
| $0.07688 | $0.08849 | $0.0725 | $0.083866 | +9.08% | |
| $0.083885 | $0.15161 | $0.082867 | $0.1218 | +45.24% | |
| $0.12175 | $0.14353 | $0.11117 | $0.11773 | −3.34% | |
| $0.11778 | $0.13175 | $0.11381 | $0.12685 | +7.75% |
November
−15.83%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.12685 | $0.15887 | $0.12442 | $0.14215 | +12.06% | |
| $0.14211 | $0.14802 | $0.12188 | $0.12766 | −10.19% | |
| $0.12767 | $0.137 | $0.11986 | $0.12264 | −3.93% | |
| $0.12259 | $0.12915 | $0.1155 | $0.1261 | +2.82% | |
| $0.12612 | $0.13591 | $0.12015 | $0.12447 | −1.29% | |
| $0.12447 | $0.12771 | $0.11188 | $0.11479 | −7.77% | |
| $0.11479 | $0.11911 | $0.10719 | $0.11126 | −3.08% | |
| $0.11127 | $0.113 | $0.077402 | $0.08831 | −20.63% | |
| $0.08827 | $0.09233 | $0.07044 | $0.07448 | −15.66% | |
| $0.074485 | $0.094162 | $0.07307 | $0.089761 | +20.52% | |
| $0.089655 | $0.093472 | $0.08001 | $0.085085 | −5.21% | |
| $0.085105 | $0.0951 | $0.078433 | $0.08817 | +3.63% | |
| $0.088165 | $0.091575 | $0.0827 | $0.084962 | −3.64% | |
| $0.084949 | $0.09149 | $0.079177 | $0.085945 | +1.16% | |
| $0.085935 | $0.089654 | $0.084726 | $0.087058 | +1.30% | |
| $0.087005 | $0.091205 | $0.083355 | $0.085485 | −1.81% | |
| $0.085445 | $0.0873 | $0.082425 | $0.084643 | −0.98% | |
| $0.08462 | $0.086746 | $0.083596 | $0.084729 | +0.10% | |
| $0.084748 | $0.085 | $0.083033 | $0.084535 | −0.23% | |
| $0.084505 | $0.085816 | $0.0763 | $0.077028 | −8.88% | |
| $0.077075 | $0.077385 | $0.071305 | $0.074665 | −3.07% | |
| $0.074625 | $0.079652 | $0.073055 | $0.078743 | +5.46% | |
| $0.078755 | $0.083503 | $0.077794 | $0.081975 | +4.11% | |
| $0.08197 | $0.084283 | $0.080387 | $0.08147 | −0.62% | |
| $0.081457 | $0.09185 | $0.080529 | $0.089485 | +9.84% | |
| $0.0895 | $0.095571 | $0.087115 | $0.088903 | −0.65% | |
| $0.088897 | $0.10799 | $0.088815 | $0.098637 | +10.95% | |
| $0.098685 | $0.099755 | $0.09059 | $0.095153 | −3.53% | |
| $0.095084 | $0.10524 | $0.09359 | $0.10146 | +6.62% | |
| $0.10146 | $0.11002 | $0.09937 | $0.10677 | +5.24% |
December
−34.23%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.10677 | $0.10777 | $0.10023 | $0.10176 | −4.69% | |
| $0.10171 | $0.10361 | $0.096575 | $0.10213 | +0.36% | |
| $0.10211 | $0.10315 | $0.098095 | $0.099695 | −2.38% | |
| $0.099715 | $0.10576 | $0.099545 | $0.10408 | +4.40% | |
| $0.10406 | $0.11186 | $0.099235 | $0.10151 | −2.47% | |
| $0.10151 | $0.10279 | $0.09801 | $0.1002 | −1.29% | |
| $0.1002 | $0.10121 | $0.092748 | $0.09575 | −4.44% | |
| $0.095755 | $0.099195 | $0.094685 | $0.09851 | +2.88% | |
| $0.09851 | $0.09945 | $0.095615 | $0.09671 | −1.83% | |
| $0.09671 | $0.09744 | $0.09603 | $0.096329 | −0.39% | |
| $0.096335 | $0.09718 | $0.09158 | $0.092675 | −3.79% | |
| $0.09266 | $0.093005 | $0.084638 | $0.0903 | −2.56% | |
| $0.09031 | $0.095744 | $0.08693 | $0.091065 | +0.85% | |
| $0.091055 | $0.09249 | $0.08698 | $0.088245 | −3.10% | |
| $0.088285 | $0.088844 | $0.08406 | $0.084855 | −3.84% | |
| $0.084837 | $0.08685 | $0.07393 | $0.07578 | −10.69% | |
| $0.075732 | $0.0795 | $0.075555 | $0.07922 | +4.54% | |
| $0.07921 | $0.08006 | $0.077596 | $0.07847 | −0.95% | |
| $0.0785 | $0.079525 | $0.069854 | $0.07136 | −9.06% | |
| $0.07135 | $0.07566 | $0.07106 | $0.074855 | +4.90% | |
| $0.07484 | $0.07502 | $0.07135 | $0.07373 | −1.50% | |
| $0.07369 | $0.07781 | $0.07327 | $0.07685 | +4.23% | |
| $0.07688 | $0.07904 | $0.07618 | $0.07721 | +0.47% | |
| $0.07721 | $0.07816 | $0.07665 | $0.07752 | +0.40% | |
| $0.07751 | $0.07766 | $0.0732 | $0.07599 | −1.97% | |
| $0.07601 | $0.07664 | $0.07426 | $0.07568 | −0.41% | |
| $0.07572 | $0.07616 | $0.07258 | $0.07374 | −2.56% | |
| $0.07372 | $0.07391 | $0.06925 | $0.0704 | −4.53% | |
| $0.07039 | $0.07162 | $0.06925 | $0.07094 | +0.77% | |
| $0.07093 | $0.07145 | $0.06581 | $0.0684 | −3.58% | |
| $0.0684 | $0.07138 | $0.06796 | $0.07022 | +2.66% |
Understanding
Dogecoin Returns in 2022
Where it stands today
Dogecoin fell 58.77% in 2022, from $0.17032 at the year's open to $0.07022 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 .