What historical data is shown for DOG?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Dog (Bitcoin) (DOG) Historical Data
SOL
Meme
Dog (Bitcoin) Historical Price Information — Daily DOG Open, High, Low, Close & Volume
$0.0008094
+6.47% 1D
Recently Viewed
1H+0.80%
1D+6.47%
1W-11.77%
1M-14.07%
Dog (Bitcoin) (DOG) has 90 days of daily open, high, low and close on file. Over that window DOG ranged $0.0006098 to $0.0013289, closed at $0.0008092 and is up 29.3% across the window.
Dog (Bitcoin) — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0013289
Window low
$0.0006098
First → last
+29.35%
Latest close
$0.0008092
vs live
+0.02%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
DOG Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0008079 | $0.0008123 | $0.0007921 | $0.0008092 | +0.16% | $15,195 | $80.92M |
| Nov 3, 2026 | $0.00075 | $0.0008104 | $0.00075 | $0.0008079 | +7.72% | $71,479 | $80.79M |
| Nov 2, 2026 | $0.0008177 | $0.0008321 | $0.00075 | $0.00075 | -8.28% | $85,489 | $75.00M |
| Nov 1, 2026 | $0.0008298 | $0.0008464 | $0.0008 | $0.0008177 | -1.46% | $76,668 | $81.77M |
| Oct 31, 2026 | $0.0008229 | $0.0008487 | $0.0008066 | $0.0008298 | +0.84% | $60,463 | $82.98M |
| Oct 30, 2026 | $0.0008421 | $0.00092 | $0.0008 | $0.0008229 | -2.28% | $90,967 | $82.29M |
| Oct 29, 2026 | $0.0008986 | $0.0009038 | $0.0008099 | $0.0008421 | -6.29% | $94,955 | $84.21M |
| Oct 28, 2026 | $0.0008995 | $0.0009399 | $0.0007601 | $0.0008986 | -0.10% | $104,174 | $89.86M |
| Oct 27, 2026 | $0.000895 | $0.000945 | $0.000884 | $0.0008995 | +0.50% | $65,467 | $89.95M |
| Oct 26, 2026 | $0.0008835 | $0.00095 | $0.000882 | $0.000895 | +1.30% | $67,194 | $89.50M |
| Oct 25, 2026 | $0.0008998 | $0.000921 | $0.0008627 | $0.0008835 | -1.81% | $61,768 | $88.35M |
| Oct 24, 2026 | $0.0009206 | $0.0009599 | $0.0008873 | $0.0008998 | -2.26% | $73,400 | $89.98M |
| Oct 23, 2026 | $0.0009163 | $0.0009475 | $0.0008718 | $0.0009206 | +0.47% | $75,835 | $92.06M |
| Oct 22, 2026 | $0.0009348 | $0.0009648 | $0.0008868 | $0.0009163 | -1.98% | $69,196 | $91.63M |
| Oct 21, 2026 | $0.0009083 | $0.0009637 | $0.000897 | $0.0009348 | +2.92% | $68,672 | $93.48M |
| Oct 20, 2026 | $0.0008867 | $0.0009281 | $0.000883 | $0.0009083 | +2.44% | $69,734 | $90.83M |
| Oct 19, 2026 | $0.000891 | $0.0009307 | $0.0008807 | $0.0008867 | -0.48% | $61,831 | $88.67M |
| Oct 18, 2026 | $0.0009108 | $0.0009306 | $0.0008826 | $0.000891 | -2.17% | $63,921 | $89.10M |
| Oct 17, 2026 | $0.000898 | $0.0009268 | $0.0008915 | $0.0009108 | +1.43% | $63,056 | $91.08M |
| Oct 16, 2026 | $0.0009508 | $0.0009584 | $0.0008964 | $0.000898 | -5.55% | $72,171 | $89.80M |
| Oct 15, 2026 | $0.0009495 | $0.0009725 | $0.00091 | $0.0009508 | +0.14% | $64,456 | $95.08M |
| Oct 14, 2026 | $0.0009429 | $0.00098 | $0.0009262 | $0.0009495 | +0.70% | $67,663 | $94.95M |
| Oct 13, 2026 | $0.0009599 | $0.0009728 | $0.0009158 | $0.0009429 | -1.77% | $66,138 | $94.29M |
| Oct 12, 2026 | $0.0009701 | $0.0009999 | $0.00095 | $0.0009599 | -1.05% | $71,677 | $95.99M |
| Oct 11, 2026 | $0.0010009 | $0.0010172 | $0.00096 | $0.0009701 | -3.08% | $75,597 | $97.01M |
| Oct 10, 2026 | $0.0009612 | $0.0010739 | $0.0009552 | $0.0010009 | +4.13% | $75,467 | $100.09M |
| Oct 9, 2026 | $0.0009506 | $0.0010 | $0.0009429 | $0.0009612 | +1.12% | $75,034 | $96.12M |
| Oct 8, 2026 | $0.00096 | $0.0009699 | $0.0009 | $0.0009506 | -0.98% | $74,782 | $95.06M |
| Oct 7, 2026 | $0.0009899 | $0.0009956 | $0.0009492 | $0.00096 | -3.02% | $91,667 | $96.00M |
| Oct 6, 2026 | $0.0009839 | $0.0010315 | $0.0009448 | $0.0009899 | +0.61% | $68,665 | $98.99M |
| Oct 5, 2026 | $0.0009419 | $0.0010455 | $0.0009329 | $0.0009839 | +4.46% | $91,161 | $98.39M |
| Oct 4, 2026 | $0.000937 | $0.0009864 | $0.0009075 | $0.0009419 | +0.52% | $72,993 | $94.19M |
| Oct 3, 2026 | $0.0009425 | $0.0009531 | $0.0008975 | $0.000937 | -0.58% | $77,524 | $93.70M |
| Oct 2, 2026 | $0.0009991 | $0.0010276 | $0.0009111 | $0.0009425 | -5.67% | $92,205 | $94.25M |
| Oct 1, 2026 | $0.0009757 | $0.0010611 | $0.0009756 | $0.0009991 | +2.40% | $81,006 | $99.91M |
| Sep 30, 2026 | $0.0009204 | $0.0010821 | $0.00092 | $0.0009757 | +6.01% | $110,690 | $97.57M |
| Sep 29, 2026 | $0.0009231 | $0.0009581 | $0.0008708 | $0.0009204 | -0.29% | $99,355 | $92.04M |
| Sep 28, 2026 | $0.0010011 | $0.0010297 | $0.00078 | $0.0009231 | -7.79% | $145,450 | $92.31M |
| Sep 27, 2026 | $0.0010749 | $0.0010854 | $0.0009744 | $0.0010011 | -6.87% | $95,541 | $100.11M |
| Sep 26, 2026 | $0.0010356 | $0.0011464 | $0.0010098 | $0.0010749 | +3.79% | $98,457 | $107.49M |
| Sep 25, 2026 | $0.0011076 | $0.0011373 | $0.0010233 | $0.0010356 | -6.50% | $108,043 | $103.56M |
| Sep 24, 2026 | $0.0011426 | $0.001185 | $0.001052 | $0.0011076 | -3.06% | $113,450 | $110.76M |
| Sep 23, 2026 | $0.0011616 | $0.0012455 | $0.0010419 | $0.0011426 | -1.64% | $166,579 | $114.26M |
| Sep 22, 2026 | $0.0011664 | $0.0012795 | $0.0011135 | $0.0011616 | -0.41% | $155,214 | $116.16M |
| Sep 21, 2026 | $0.0011202 | $0.001351 | $0.0011043 | $0.0011664 | +4.12% | $161,543 | $116.64M |
| Sep 20, 2026 | $0.0011257 | $0.0011492 | $0.0010689 | $0.0011202 | -0.49% | $89,229 | $112.02M |
| Sep 19, 2026 | $0.0011084 | $0.0011925 | $0.0010972 | $0.0011257 | +1.56% | $89,602 | $112.57M |
| Sep 18, 2026 | $0.0010173 | $0.0012746 | $0.0010037 | $0.0011084 | +8.96% | $125,359 | $110.84M |
| Sep 17, 2026 | $0.0010248 | $0.001086 | $0.0009599 | $0.0010173 | -0.73% | $112,568 | $101.73M |
| Sep 16, 2026 | $0.00097 | $0.0010782 | $0.00093 | $0.0010248 | +5.65% | $104,381 | $102.48M |
| Sep 15, 2026 | $0.0010854 | $0.0010854 | $0.00095 | $0.00097 | -10.63% | $96,559 | $97.00M |
| Sep 14, 2026 | $0.0010371 | $0.00115 | $0.00101 | $0.0010854 | +4.66% | $87,265 | $108.54M |
| Sep 13, 2026 | $0.0010137 | $0.0010771 | $0.0010071 | $0.0010371 | +2.31% | $82,520 | $103.71M |
| Sep 12, 2026 | $0.0010162 | $0.0010329 | $0.0010023 | $0.0010137 | -0.25% | $69,844 | $101.37M |
| Sep 11, 2026 | $0.0010458 | $0.0011398 | $0.0010026 | $0.0010162 | -2.83% | $87,057 | $101.62M |
| Sep 10, 2026 | $0.0011222 | $0.0011387 | $0.0010148 | $0.0010458 | -6.81% | $78,803 | $104.58M |
| Sep 9, 2026 | $0.0011072 | $0.0012099 | $0.0010881 | $0.0011222 | +1.35% | $104,214 | $112.22M |
| Sep 8, 2026 | $0.0011219 | $0.001136 | $0.00105 | $0.0011072 | -1.31% | $92,349 | $110.72M |
| Sep 7, 2026 | $0.0012106 | $0.0012446 | $0.0010643 | $0.0011219 | -7.33% | $114,676 | $112.19M |
| Sep 6, 2026 | $0.0012356 | $0.0012467 | $0.0012 | $0.0012106 | -2.02% | $69,627 | $121.06M |
| Sep 5, 2026 | $0.0012013 | $0.0013001 | $0.0012 | $0.0012356 | +2.86% | $89,988 | $123.56M |
| Sep 4, 2026 | $0.0012693 | $0.0013082 | $0.00116 | $0.0012013 | -5.36% | $101,052 | $120.13M |
| Sep 3, 2026 | $0.0011695 | $0.0013317 | $0.00114 | $0.0012693 | +8.53% | $109,177 | $126.93M |
| Sep 2, 2026 | $0.0011741 | $0.0012043 | $0.001157 | $0.0011695 | -0.39% | $76,406 | $116.95M |
| Sep 1, 2026 | $0.0012536 | $0.0012704 | $0.0011051 | $0.0011741 | -6.34% | $88,787 | $117.41M |
| Aug 31, 2026 | $0.0011817 | $0.0013 | $0.0011236 | $0.0012536 | +6.08% | $93,983 | $125.36M |
| Aug 30, 2026 | $0.0012578 | $0.001305 | $0.0011526 | $0.0011817 | -6.05% | $109,335 | $118.17M |
| Aug 29, 2026 | $0.0011958 | $0.0013057 | $0.0011 | $0.0012578 | +5.18% | $109,859 | $125.78M |
| Aug 28, 2026 | $0.0013289 | $0.0013592 | $0.0011513 | $0.0011958 | -10.02% | $134,052 | $119.58M |
| Aug 27, 2026 | $0.001308 | $0.0014313 | $0.0012682 | $0.0013289 | +1.60% | $110,223 | $132.89M |
| Aug 26, 2026 | $0.0011543 | $0.0013623 | $0.0010583 | $0.001308 | +13.32% | $131,653 | $130.80M |
| Aug 25, 2026 | $0.0009877 | $0.0012499 | $0.0009697 | $0.0011543 | +16.87% | $134,330 | $115.43M |
| Aug 24, 2026 | $0.0008098 | $0.00105 | $0.0008098 | $0.0009877 | +21.97% | $141,397 | $98.77M |
| Aug 23, 2026 | $0.0007423 | $0.0008264 | $0.0007303 | $0.0008098 | +9.09% | $82,242 | $80.98M |
| Aug 22, 2026 | $0.0008 | $0.000804 | $0.00073 | $0.0007423 | -7.21% | $94,332 | $74.23M |
| Aug 21, 2026 | $0.0006839 | $0.0008024 | $0.0006839 | $0.0008 | +16.98% | $100,112 | $80.00M |
| Aug 20, 2026 | $0.0006485 | $0.0007321 | $0.0006378 | $0.0006839 | +5.46% | $90,254 | $68.39M |
| Aug 19, 2026 | $0.0006098 | $0.0006549 | $0.0005996 | $0.0006485 | +6.35% | $83,991 | $64.85M |
| Aug 18, 2026 | $0.00061 | $0.0006147 | $0.0006 | $0.0006098 | -0.03% | $70,967 | $60.98M |
| Aug 17, 2026 | $0.0006243 | $0.000627 | $0.000605 | $0.00061 | -2.29% | $85,848 | $61.00M |
| Aug 16, 2026 | $0.0006194 | $0.000625 | $0.0006076 | $0.0006243 | +0.79% | $60,680 | $62.43M |
| Aug 15, 2026 | $0.0006177 | $0.0006232 | $0.000605 | $0.0006194 | +0.28% | $59,353 | $61.94M |
| Aug 14, 2026 | $0.0006264 | $0.000627 | $0.0006066 | $0.0006177 | -1.39% | $70,586 | $61.77M |
| Aug 13, 2026 | $0.0006407 | $0.0006447 | $0.0006236 | $0.0006264 | -2.23% | $58,876 | $62.64M |
| Aug 12, 2026 | $0.0006384 | $0.0006609 | $0.0006334 | $0.0006407 | +0.36% | $61,553 | $64.07M |
| Aug 11, 2026 | $0.0006636 | $0.0006685 | $0.0006322 | $0.0006384 | -3.80% | $68,513 | $63.84M |
| Aug 10, 2026 | $0.0006422 | $0.0007105 | $0.0006391 | $0.0006636 | +3.33% | $83,581 | $66.36M |
| Aug 9, 2026 | $0.000623 | $0.00075 | $0.0006196 | $0.0006422 | +3.08% | $73,900 | $64.22M |
| Aug 8, 2026 | $0.0006256 | $0.0006345 | $0.0006186 | $0.000623 | -0.42% | $59,063 | $62.30M |
| Aug 7, 2026 | $0.0006255 | $0.0007159 | $0.0006112 | $0.0006256 | — | $76,027 | $62.56M |
Dog (Bitcoin) Historical Data FAQ
Window highs, lows, best/worst days and volume for Dog (Bitcoin)What is the all-time high for DOG?
Dog (Bitcoin)'s record price is about $0.0099237. It currently trades at $0.0008094, roughly 91.8% below that peak. The all-time low on record is $0.00055967. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DOG market cap?
Dog (Bitcoin) has a market capitalisation of about $79.99M, on roughly $1.56M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did DOG change over this window?
Across 90 daily candles, close-to-close moved up 29.35%.
What were DOG's high and low in this window?
In this sample, the highest trade print is about $0.0014313 (Aug 27, 2026) and the lowest about $0.0005996 (Aug 19, 2026).
What were DOG's best and worst days in this window?
Best close-to-close day was about +21.97% (Aug 24, 2026); worst was -10.63% (Sep 15, 2026).