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
$0.00099
-2.94% 1D
Recently Viewed
1H+6.02%
1D-2.94%
1W-15.38%
1M+62.27%
Dog (Bitcoin) (DOG) has 90 days of daily open, high, low and close on file. Over that window DOG ranged $0.000571 to $0.0013289, closed at $0.0010005 and is up 62.9% across the window.
Dog (Bitcoin) — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0013289
Window low
$0.000571
First → last
+62.87%
Latest close
$0.0010005
vs live
-1.05%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.00097 | $0.0010465 | $0.00093 | $0.0010005 | +3.14% | $83,452 | $100.05M |
| 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 | +0.02% | $76,027 | $62.56M |
| Aug 6, 2026 | $0.0006019 | $0.0006457 | $0.0006004 | $0.0006255 | +3.92% | $67,542 | $62.55M |
| Aug 5, 2026 | $0.000599 | $0.0006114 | $0.0005961 | $0.0006019 | +0.48% | $59,808 | $60.19M |
| Aug 4, 2026 | $0.0005982 | $0.000602 | $0.000593 | $0.000599 | +0.13% | $66,025 | $59.90M |
| Aug 3, 2026 | $0.0006044 | $0.0006086 | $0.0005929 | $0.0005982 | -1.03% | $65,957 | $59.82M |
| Aug 2, 2026 | $0.0006025 | $0.0006136 | $0.0005989 | $0.0006044 | +0.32% | $61,041 | $60.44M |
| Aug 1, 2026 | $0.0006017 | $0.0006105 | $0.0005991 | $0.0006025 | +0.13% | $58,974 | $60.25M |
| Jul 31, 2026 | $0.0006202 | $0.0006282 | $0.0006013 | $0.0006017 | -2.98% | $63,418 | $60.17M |
| Jul 30, 2026 | $0.0006096 | $0.0006282 | $0.000603 | $0.0006202 | +1.74% | $69,245 | $62.02M |
| Jul 29, 2026 | $0.0006081 | $0.0006206 | $0.0005959 | $0.0006096 | +0.25% | $61,690 | $60.96M |
| Jul 28, 2026 | $0.0006101 | $0.0006201 | $0.000595 | $0.0006081 | -0.33% | $66,881 | $60.81M |
| Jul 27, 2026 | $0.0006245 | $0.0006357 | $0.0005994 | $0.0006101 | -2.31% | $84,657 | $61.01M |
| Jul 26, 2026 | $0.000609 | $0.0006357 | $0.0006068 | $0.0006245 | +2.55% | $65,675 | $62.45M |
| Jul 25, 2026 | $0.000607 | $0.0006206 | $0.0006025 | $0.000609 | +0.33% | $60,985 | $60.90M |
| Jul 24, 2026 | $0.0006049 | $0.0006201 | $0.0006022 | $0.000607 | +0.35% | $66,516 | $60.70M |
| Jul 23, 2026 | $0.0006286 | $0.0006291 | $0.0006028 | $0.0006049 | -3.77% | $62,443 | $60.49M |
| Jul 22, 2026 | $0.0006236 | $0.0006293 | $0.0006155 | $0.0006286 | +0.80% | $64,927 | $62.86M |
| Jul 21, 2026 | $0.0006042 | $0.0006249 | $0.000595 | $0.0006236 | +3.21% | $67,533 | $62.36M |
| Jul 20, 2026 | $0.0006037 | $0.000614 | $0.0006 | $0.0006042 | +0.08% | $62,826 | $60.42M |
| Jul 19, 2026 | $0.000606 | $0.0006391 | $0.0006 | $0.0006037 | -0.38% | $64,224 | $60.37M |
| Jul 18, 2026 | $0.0006025 | $0.0006107 | $0.0005982 | $0.000606 | +0.58% | $60,885 | $60.60M |
| Jul 17, 2026 | $0.0006099 | $0.0006117 | $0.0005882 | $0.0006025 | -1.21% | $68,992 | $60.25M |
| Jul 16, 2026 | $0.0006128 | $0.0006222 | $0.0006057 | $0.0006099 | -0.47% | $65,026 | $60.99M |
| Jul 15, 2026 | $0.000616 | $0.0006163 | $0.0005988 | $0.0006128 | -0.52% | $71,044 | $61.28M |
| Jul 14, 2026 | $0.0005941 | $0.0006163 | $0.0005896 | $0.000616 | +3.69% | $71,964 | $61.60M |
| Jul 13, 2026 | $0.0006162 | $0.0006238 | $0.000587 | $0.0005941 | -3.59% | $70,305 | $59.41M |
| Jul 12, 2026 | $0.0006287 | $0.0006316 | $0.0006151 | $0.0006162 | -1.99% | $60,139 | $61.62M |
| Jul 11, 2026 | $0.0006189 | $0.000645 | $0.0006105 | $0.0006287 | +1.58% | $64,940 | $62.87M |
| Jul 10, 2026 | $0.0006314 | $0.0006499 | $0.0006005 | $0.0006189 | -1.98% | $74,473 | $61.89M |
| Jul 9, 2026 | $0.0006035 | $0.00064 | $0.0006 | $0.0006314 | +4.62% | $67,038 | $63.14M |
| Jul 8, 2026 | $0.000628 | $0.0006347 | $0.0005907 | $0.0006035 | -3.90% | $63,722 | $60.35M |
| Jul 7, 2026 | $0.00063 | $0.0006416 | $0.0006234 | $0.000628 | -0.32% | $58,993 | $62.80M |
| Jul 6, 2026 | $0.0006248 | $0.0006498 | $0.0006211 | $0.00063 | +0.83% | $61,988 | $63.00M |
| Jul 5, 2026 | $0.0006344 | $0.0006457 | $0.0006171 | $0.0006248 | -1.51% | $61,692 | $62.48M |
| Jul 4, 2026 | $0.0006385 | $0.00064 | $0.0006209 | $0.0006344 | -0.64% | $61,960 | $63.44M |
| Jul 3, 2026 | $0.0006008 | $0.00064 | $0.0005919 | $0.0006385 | +6.27% | $60,451 | $63.85M |
| Jul 2, 2026 | $0.0005754 | $0.0006048 | $0.0005686 | $0.0006008 | +4.41% | $69,928 | $60.08M |
| Jul 1, 2026 | $0.000571 | $0.0005913 | $0.0005527 | $0.0005754 | +0.77% | $68,521 | $57.54M |
| Jun 30, 2026 | $0.0005797 | $0.000587 | $0.0005566 | $0.000571 | -1.50% | $72,325 | $57.10M |
| Jun 29, 2026 | $0.0005785 | $0.0006253 | $0.0005594 | $0.0005797 | +0.21% | $77,454 | $57.97M |
| Jun 28, 2026 | $0.0005773 | $0.000591 | $0.0005726 | $0.0005785 | +0.21% | $62,771 | $57.85M |
| Jun 27, 2026 | $0.0006012 | $0.000605 | $0.0005766 | $0.0005773 | -3.98% | $59,821 | $57.73M |
| Jun 26, 2026 | $0.0005938 | $0.0006115 | $0.0005554 | $0.0006012 | +1.25% | $76,119 | $60.12M |
| Jun 25, 2026 | $0.0005766 | $0.0005987 | $0.00056 | $0.0005938 | +2.98% | $70,406 | $59.38M |
| Jun 24, 2026 | $0.0005992 | $0.0006244 | $0.0005563 | $0.0005766 | -3.77% | $71,186 | $57.66M |
| Jun 23, 2026 | $0.0006024 | $0.0006107 | $0.0005652 | $0.0005992 | -0.53% | $81,863 | $59.92M |
| Jun 22, 2026 | $0.0006127 | $0.0006381 | $0.0005936 | $0.0006024 | -1.68% | $66,190 | $60.24M |
| Jun 21, 2026 | $0.0006144 | $0.00064 | $0.0006035 | $0.0006127 | -0.28% | $58,414 | $61.27M |
| Jun 20, 2026 | $0.0006143 | $0.0006206 | $0.0006035 | $0.0006144 | +0.02% | $56,773 | $61.44M |
| Jun 19, 2026 | $0.0006044 | $0.0006285 | $0.0006001 | $0.0006143 | — | $61,161 | $61.43M |
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 $0.00099, roughly 90.0% 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 $109.32M, on roughly $1.59M 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 62.87%.
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 $0.0005527 (Jul 1, 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).