What historical data is shown for DOGS?
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.
Dogs (DOGS) Historical Data
TON
Meme
Dogs Historical Price Information — Daily DOGS Open, High, Low, Close & Volume
$0.00003131
+1.52% 1D
Recently Viewed
1H+0.71%
1D+1.52%
1W-14.55%
1M-34.68%
Dogs (DOGS) has 90 days of daily open, high, low and close on file. Over that window DOGS ranged $0.00003098 to $0.00005306, closed at $0.00003132 and is down 10.8% across the window.
Dogs — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00005306
Window low
$0.00003098
First → last
-10.79%
Latest close
$0.00003132
vs live
-0.03%
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.
DOGS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.00003165 | $0.00003181 | $0.00003012 | $0.00003132 | -1.04% | $14,787 | $16.18M |
| Nov 3, 2026 | $0.00003098 | $0.00003194 | $0.00003039 | $0.00003165 | +2.16% | $53,797 | $16.36M |
| Nov 2, 2026 | $0.0000321 | $0.00003236 | $0.00003059 | $0.00003098 | -3.49% | $57,694 | $16.01M |
| Nov 1, 2026 | $0.00003263 | $0.00003297 | $0.00003181 | $0.0000321 | -1.62% | $55,312 | $16.59M |
| Oct 31, 2026 | $0.00003285 | $0.00003356 | $0.00003239 | $0.00003263 | -0.67% | $55,686 | $16.86M |
| Oct 30, 2026 | $0.0000316 | $0.00003299 | $0.00002956 | $0.00003285 | +3.96% | $63,044 | $16.98M |
| Oct 29, 2026 | $0.00003599 | $0.00003605 | $0.0000316 | $0.0000316 | -12.20% | $66,541 | $16.33M |
| Oct 28, 2026 | $0.00003601 | $0.00003673 | $0.00003499 | $0.00003599 | -0.06% | $73,743 | $18.60M |
| Oct 27, 2026 | $0.00003562 | $0.00003628 | $0.00003455 | $0.00003601 | +1.09% | $59,978 | $18.61M |
| Oct 26, 2026 | $0.00003581 | $0.00003633 | $0.00003514 | $0.00003562 | -0.53% | $67,769 | $18.41M |
| Oct 25, 2026 | $0.00003653 | $0.00003753 | $0.0000355 | $0.00003581 | -1.97% | $69,555 | $18.50M |
| Oct 24, 2026 | $0.00003664 | $0.00003708 | $0.00003404 | $0.00003653 | -0.30% | $145,398 | $18.88M |
| Oct 23, 2026 | $0.00003732 | $0.00003827 | $0.00003574 | $0.00003664 | -1.82% | $60,826 | $18.93M |
| Oct 22, 2026 | $0.00004038 | $0.00004058 | $0.0000371 | $0.00003732 | -7.58% | $62,202 | $19.29M |
| Oct 21, 2026 | $0.00003958 | $0.00004115 | $0.0000395 | $0.00004038 | +2.02% | $65,028 | $20.87M |
| Oct 20, 2026 | $0.00003832 | $0.00003988 | $0.0000376 | $0.00003958 | +3.29% | $94,775 | $20.45M |
| Oct 19, 2026 | $0.0000383 | $0.00003848 | $0.00003756 | $0.00003832 | +0.05% | $65,912 | $19.80M |
| Oct 18, 2026 | $0.00003922 | $0.00003927 | $0.00003617 | $0.0000383 | -2.35% | $104,218 | $19.79M |
| Oct 17, 2026 | $0.00004161 | $0.00004161 | $0.00003809 | $0.00003922 | -5.74% | $64,163 | $20.27M |
| Oct 16, 2026 | $0.00003929 | $0.00004321 | $0.00003912 | $0.00004161 | +5.90% | $454,535 | $21.50M |
| Oct 15, 2026 | $0.00004028 | $0.00004047 | $0.0000375 | $0.00003929 | -2.46% | $74,922 | $20.30M |
| Oct 14, 2026 | $0.00004173 | $0.00004231 | $0.00003993 | $0.00004028 | -3.47% | $58,456 | $20.81M |
| Oct 13, 2026 | $0.00004143 | $0.00004328 | $0.00003968 | $0.00004173 | +0.72% | $66,627 | $21.56M |
| Oct 12, 2026 | $0.00004421 | $0.00004473 | $0.00004132 | $0.00004143 | -6.29% | $60,422 | $21.41M |
| Oct 11, 2026 | $0.00004465 | $0.00004518 | $0.0000437 | $0.00004421 | -0.99% | $62,528 | $22.85M |
| Oct 10, 2026 | $0.0000443 | $0.00004514 | $0.00004389 | $0.00004465 | +0.79% | $55,942 | $23.07M |
| Oct 9, 2026 | $0.0000422 | $0.00004432 | $0.00004191 | $0.0000443 | +4.98% | $75,396 | $22.89M |
| Oct 8, 2026 | $0.00004449 | $0.00004456 | $0.00004034 | $0.0000422 | -5.15% | $107,743 | $21.81M |
| Oct 7, 2026 | $0.00004685 | $0.000047 | $0.00004314 | $0.00004449 | -5.04% | $86,050 | $22.99M |
| Oct 6, 2026 | $0.00004746 | $0.00004822 | $0.00004658 | $0.00004685 | -1.29% | $60,982 | $24.21M |
| Oct 5, 2026 | $0.00004793 | $0.00004853 | $0.00004685 | $0.00004746 | -0.98% | $75,094 | $24.52M |
| Oct 4, 2026 | $0.0000477 | $0.00004829 | $0.0000475 | $0.00004793 | +0.48% | $69,081 | $24.77M |
| Oct 3, 2026 | $0.00004774 | $0.0000483 | $0.00004717 | $0.0000477 | -0.08% | $53,606 | $24.65M |
| Oct 2, 2026 | $0.00004833 | $0.00005004 | $0.00004586 | $0.00004774 | -1.22% | $72,702 | $24.67M |
| Oct 1, 2026 | $0.00004833 | $0.00004902 | $0.00004702 | $0.00004833 | +0.00% | $68,197 | $24.97M |
| Sep 30, 2026 | $0.00004796 | $0.00005 | $0.00004767 | $0.00004833 | +0.77% | $61,427 | $24.97M |
| Sep 29, 2026 | $0.00004771 | $0.00004971 | $0.00004622 | $0.00004796 | +0.52% | $63,369 | $24.78M |
| Sep 28, 2026 | $0.0000518 | $0.00005219 | $0.00004679 | $0.00004771 | -7.90% | $79,124 | $24.65M |
| Sep 27, 2026 | $0.0000513 | $0.00005423 | $0.00005041 | $0.0000518 | +0.97% | $79,474 | $26.77M |
| Sep 26, 2026 | $0.00004898 | $0.00005359 | $0.000048 | $0.0000513 | +4.74% | $129,257 | $26.51M |
| Sep 25, 2026 | $0.00004816 | $0.00004918 | $0.00004711 | $0.00004898 | +1.70% | $62,712 | $25.31M |
| Sep 24, 2026 | $0.00004701 | $0.00004898 | $0.00004612 | $0.00004816 | +2.45% | $72,387 | $24.89M |
| Sep 23, 2026 | $0.0000512 | $0.00005149 | $0.00004616 | $0.00004701 | -8.18% | $68,579 | $24.29M |
| Sep 22, 2026 | $0.00005011 | $0.00005245 | $0.00004897 | $0.0000512 | +2.18% | $78,608 | $26.46M |
| Sep 21, 2026 | $0.00004784 | $0.00005016 | $0.00004725 | $0.00005011 | +4.74% | $73,338 | $25.89M |
| Sep 20, 2026 | $0.0000478 | $0.00004895 | $0.00004538 | $0.00004784 | +0.08% | $77,108 | $24.72M |
| Sep 19, 2026 | $0.0000482 | $0.00004889 | $0.00004698 | $0.0000478 | -0.83% | $78,243 | $24.70M |
| Sep 18, 2026 | $0.00004639 | $0.000049 | $0.00004615 | $0.0000482 | +3.90% | $68,422 | $24.91M |
| Sep 17, 2026 | $0.00004529 | $0.00004675 | $0.00004435 | $0.00004639 | +2.43% | $87,313 | $23.97M |
| Sep 16, 2026 | $0.000046 | $0.00004695 | $0.00004339 | $0.00004529 | -1.54% | $75,336 | $23.40M |
| Sep 15, 2026 | $0.00005092 | $0.00005152 | $0.00004509 | $0.000046 | -9.66% | $98,325 | $23.77M |
| Sep 14, 2026 | $0.00005212 | $0.00005385 | $0.00005085 | $0.00005092 | -2.30% | $75,539 | $26.31M |
| Sep 13, 2026 | $0.00005306 | $0.00005487 | $0.00005085 | $0.00005212 | -1.77% | $77,266 | $26.93M |
| Sep 12, 2026 | $0.00005135 | $0.00005403 | $0.00004967 | $0.00005306 | +3.33% | $89,490 | $27.42M |
| Sep 11, 2026 | $0.00004599 | $0.00005644 | $0.00004596 | $0.00005135 | +11.65% | $175,589 | $26.54M |
| Sep 10, 2026 | $0.00004785 | $0.00004785 | $0.00004442 | $0.00004599 | -3.89% | $72,325 | $23.77M |
| Sep 9, 2026 | $0.00004988 | $0.00005207 | $0.00004315 | $0.00004785 | -4.07% | $114,148 | $24.73M |
| Sep 8, 2026 | $0.00004701 | $0.00006018 | $0.00004656 | $0.00004988 | +6.11% | $428,590 | $25.78M |
| Sep 7, 2026 | $0.00004599 | $0.00004897 | $0.00004482 | $0.00004701 | +2.22% | $153,999 | $24.29M |
| Sep 6, 2026 | $0.00004465 | $0.0000469 | $0.0000445 | $0.00004599 | +3.00% | $138,306 | $23.77M |
| Sep 5, 2026 | $0.00004259 | $0.00004627 | $0.00004237 | $0.00004465 | +4.84% | $233,497 | $23.07M |
| Sep 4, 2026 | $0.00004204 | $0.00004351 | $0.00004143 | $0.00004259 | +1.31% | $104,482 | $22.01M |
| Sep 3, 2026 | $0.00004044 | $0.00004287 | $0.00004042 | $0.00004204 | +3.96% | $94,984 | $21.72M |
| Sep 2, 2026 | $0.00004179 | $0.00004293 | $0.00003974 | $0.00004044 | -3.23% | $77,419 | $20.90M |
| Sep 1, 2026 | $0.00004338 | $0.00004369 | $0.00004023 | $0.00004179 | -3.67% | $177,497 | $21.59M |
| Aug 31, 2026 | $0.00003793 | $0.000048 | $0.00003773 | $0.00004338 | +14.37% | $215,301 | $22.42M |
| Aug 30, 2026 | $0.0000395 | $0.00004061 | $0.00003737 | $0.00003793 | -3.97% | $62,531 | $19.60M |
| Aug 29, 2026 | $0.00003961 | $0.00003998 | $0.00003917 | $0.0000395 | -0.28% | $57,255 | $20.41M |
| Aug 28, 2026 | $0.00004018 | $0.00004084 | $0.00003845 | $0.00003961 | -1.42% | $61,470 | $20.47M |
| Aug 27, 2026 | $0.00004076 | $0.00004114 | $0.00003988 | $0.00004018 | -1.42% | $66,131 | $20.76M |
| Aug 26, 2026 | $0.0000393 | $0.00004127 | $0.00003914 | $0.00004076 | +3.72% | $70,993 | $21.06M |
| Aug 25, 2026 | $0.00004006 | $0.0000418 | $0.00003865 | $0.0000393 | -1.90% | $67,449 | $20.31M |
| Aug 24, 2026 | $0.00004085 | $0.00004108 | $0.00003939 | $0.00004006 | -1.93% | $65,631 | $20.70M |
| Aug 23, 2026 | $0.00003941 | $0.00004193 | $0.00003771 | $0.00004085 | +3.65% | $74,001 | $21.11M |
| Aug 22, 2026 | $0.00004185 | $0.00004603 | $0.00003671 | $0.00003941 | -5.83% | $74,949 | $20.37M |
| Aug 21, 2026 | $0.00003844 | $0.00004239 | $0.0000384 | $0.00004185 | +8.87% | $107,783 | $21.63M |
| Aug 20, 2026 | $0.0000369 | $0.00003957 | $0.00003606 | $0.00003844 | +4.17% | $88,296 | $19.86M |
| Aug 19, 2026 | $0.0000345 | $0.00003722 | $0.00003429 | $0.0000369 | +6.96% | $111,356 | $19.07M |
| Aug 18, 2026 | $0.00003466 | $0.0000348 | $0.00003373 | $0.0000345 | -0.46% | $60,225 | $17.83M |
| Aug 17, 2026 | $0.00003427 | $0.00003543 | $0.00003419 | $0.00003466 | +1.14% | $52,918 | $17.91M |
| Aug 16, 2026 | $0.00003481 | $0.00003481 | $0.00003382 | $0.00003427 | -1.55% | $52,796 | $17.71M |
| Aug 15, 2026 | $0.0000342 | $0.00003532 | $0.00003412 | $0.00003481 | +1.78% | $52,317 | $17.99M |
| Aug 14, 2026 | $0.00003524 | $0.00003545 | $0.00003378 | $0.0000342 | -2.95% | $58,340 | $17.67M |
| Aug 13, 2026 | $0.00003474 | $0.00003654 | $0.0000347 | $0.00003524 | +1.44% | $66,693 | $18.21M |
| Aug 12, 2026 | $0.00003578 | $0.00003591 | $0.00003424 | $0.00003474 | -2.91% | $60,168 | $17.95M |
| Aug 11, 2026 | $0.00003558 | $0.00003622 | $0.00003459 | $0.00003578 | +0.56% | $54,894 | $18.49M |
| Aug 10, 2026 | $0.00003812 | $0.0000398 | $0.00003547 | $0.00003558 | -6.66% | $64,491 | $18.39M |
| Aug 9, 2026 | $0.0000368 | $0.00003978 | $0.00003618 | $0.00003812 | +3.59% | $77,636 | $19.70M |
| Aug 8, 2026 | $0.00003511 | $0.00003684 | $0.00003508 | $0.0000368 | +4.81% | $56,387 | $19.02M |
| Aug 7, 2026 | $0.00003548 | $0.0000356 | $0.00003491 | $0.00003511 | — | $58,062 | $18.14M |
Dogs Historical Data FAQ
Window highs, lows, best/worst days and volume for DogsWhat is the all-time high for DOGS?
Dogs's record price is about $0.00163299. It currently trades at $0.00003131, roughly 98.1% below that peak. The all-time low on record is $0.00002375. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DOGS market cap?
Dogs has a market capitalisation of about $16.14M, on roughly $1.91M 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 DOGS change over this window?
Across 90 daily candles, close-to-close moved down 10.79%.
What were DOGS's high and low in this window?
In this sample, the highest trade print is about $0.00006018 (Sep 8, 2026) and the lowest about $0.00002956 (Oct 30, 2026).
What were DOGS's best and worst days in this window?
Best close-to-close day was about +14.37% (Aug 31, 2026); worst was -12.20% (Oct 29, 2026).