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
THE
Meme
Dogs Historical Price Information — Daily DOGS Open, High, Low, Close & Volume
$0.00004418
-5.09% 1D
Recently Viewed
1H-0.47%
1D-5.09%
1W-8.91%
1M+27.54%
Dogs (DOGS) has 90 days of daily open, high, low and close on file. Over that window DOGS ranged $0.00003383 to $0.00005306, closed at $0.00004409 and is up 11.8% across the window.
Dogs — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00005306
Window low
$0.00003383
First → last
+11.82%
Latest close
$0.00004409
vs live
+0.20%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.000046 | $0.00004695 | $0.00004339 | $0.00004409 | -4.15% | $58,377 | $22.78M |
| 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 | -1.04% | $58,062 | $18.14M |
| Aug 6, 2026 | $0.00003481 | $0.00003582 | $0.00003479 | $0.00003548 | +1.92% | $58,338 | $18.33M |
| Aug 5, 2026 | $0.00003487 | $0.0000352 | $0.00003438 | $0.00003481 | -0.17% | $59,677 | $17.99M |
| Aug 4, 2026 | $0.00003466 | $0.00003542 | $0.0000344 | $0.00003487 | +0.61% | $54,607 | $18.02M |
| Aug 3, 2026 | $0.00003442 | $0.00003519 | $0.0000339 | $0.00003466 | +0.70% | $64,433 | $17.91M |
| Aug 2, 2026 | $0.00003402 | $0.00003509 | $0.00003402 | $0.00003442 | +1.18% | $55,841 | $17.79M |
| Aug 1, 2026 | $0.00003444 | $0.00003579 | $0.00003366 | $0.00003402 | -1.22% | $96,476 | $17.58M |
| Jul 31, 2026 | $0.00003429 | $0.0000348 | $0.0000337 | $0.00003444 | +0.44% | $70,860 | $17.80M |
| Jul 30, 2026 | $0.00003383 | $0.00003594 | $0.00003321 | $0.00003429 | +1.36% | $63,966 | $17.72M |
| Jul 29, 2026 | $0.00003497 | $0.00003523 | $0.000033 | $0.00003383 | -3.26% | $55,084 | $17.48M |
| Jul 28, 2026 | $0.00003482 | $0.0000353 | $0.00003397 | $0.00003497 | +0.43% | $59,852 | $18.07M |
| Jul 27, 2026 | $0.00003727 | $0.00003766 | $0.00003438 | $0.00003482 | -6.57% | $100,137 | $17.99M |
| Jul 26, 2026 | $0.00003695 | $0.00003887 | $0.00003637 | $0.00003727 | +0.87% | $130,197 | $19.26M |
| Jul 25, 2026 | $0.0000352 | $0.00004113 | $0.00003511 | $0.00003695 | +4.97% | $97,517 | $19.09M |
| Jul 24, 2026 | $0.00003551 | $0.00003631 | $0.00003479 | $0.0000352 | -0.87% | $66,333 | $18.19M |
| Jul 23, 2026 | $0.00003694 | $0.00003709 | $0.00003541 | $0.00003551 | -3.87% | $58,436 | $18.35M |
| Jul 22, 2026 | $0.00003761 | $0.00003797 | $0.00003657 | $0.00003694 | -1.78% | $60,934 | $19.09M |
| Jul 21, 2026 | $0.00003727 | $0.0000382 | $0.00003713 | $0.00003761 | +0.91% | $98,023 | $19.43M |
| Jul 20, 2026 | $0.00003641 | $0.00003828 | $0.00003602 | $0.00003727 | +2.36% | $72,120 | $19.26M |
| Jul 19, 2026 | $0.00003668 | $0.00003733 | $0.00003595 | $0.00003641 | -0.74% | $72,542 | $18.81M |
| Jul 18, 2026 | $0.00003652 | $0.00003683 | $0.00003596 | $0.00003668 | +0.44% | $57,578 | $18.95M |
| Jul 17, 2026 | $0.00003697 | $0.00003755 | $0.00003594 | $0.00003652 | -1.22% | $70,849 | $18.87M |
| Jul 16, 2026 | $0.00003784 | $0.0000382 | $0.00003682 | $0.00003697 | -2.30% | $59,834 | $19.10M |
| Jul 15, 2026 | $0.00003817 | $0.0000385 | $0.00003755 | $0.00003784 | -0.86% | $58,766 | $19.55M |
| Jul 14, 2026 | $0.00003679 | $0.00003906 | $0.00003632 | $0.00003817 | +3.75% | $63,121 | $19.72M |
| Jul 13, 2026 | $0.00003836 | $0.00003903 | $0.00003647 | $0.00003679 | -4.09% | $69,337 | $19.01M |
| Jul 12, 2026 | $0.00003912 | $0.0000395 | $0.00003806 | $0.00003836 | -1.94% | $62,065 | $19.82M |
| Jul 11, 2026 | $0.00003914 | $0.00004107 | $0.00003886 | $0.00003912 | -0.05% | $94,814 | $20.22M |
| Jul 10, 2026 | $0.00003869 | $0.00003988 | $0.00003852 | $0.00003914 | +1.16% | $67,010 | $20.23M |
| Jul 9, 2026 | $0.00003842 | $0.0000394 | $0.00003802 | $0.00003869 | +0.70% | $63,448 | $19.99M |
| Jul 8, 2026 | $0.00004033 | $0.0000407 | $0.00003736 | $0.00003842 | -4.74% | $68,605 | $19.85M |
| Jul 7, 2026 | $0.00004456 | $0.0000449 | $0.00004002 | $0.00004033 | -9.49% | $67,784 | $20.84M |
| Jul 6, 2026 | $0.00004506 | $0.00004555 | $0.00004133 | $0.00004456 | -1.11% | $66,903 | $23.03M |
| Jul 5, 2026 | $0.00004588 | $0.00004727 | $0.00004305 | $0.00004506 | -1.79% | $113,348 | $23.28M |
| Jul 4, 2026 | $0.00004121 | $0.00005314 | $0.00004062 | $0.00004588 | +11.33% | $178,520 | $23.71M |
| Jul 3, 2026 | $0.00003893 | $0.00004171 | $0.00003861 | $0.00004121 | +5.86% | $65,227 | $21.30M |
| Jul 2, 2026 | $0.00003762 | $0.00003979 | $0.00003747 | $0.00003893 | +3.48% | $57,739 | $20.12M |
| Jul 1, 2026 | $0.00003754 | $0.00003861 | $0.00003651 | $0.00003762 | +0.21% | $73,434 | $19.44M |
| Jun 30, 2026 | $0.00003903 | $0.00003912 | $0.00003716 | $0.00003754 | -3.82% | $57,761 | $19.40M |
| Jun 29, 2026 | $0.00003746 | $0.00004042 | $0.000037 | $0.00003903 | +4.19% | $82,505 | $20.17M |
| Jun 28, 2026 | $0.00003751 | $0.00003822 | $0.00003686 | $0.00003746 | -0.13% | $55,686 | $19.36M |
| Jun 27, 2026 | $0.00003845 | $0.00003875 | $0.00003722 | $0.00003751 | -2.44% | $54,060 | $19.38M |
| Jun 26, 2026 | $0.00003791 | $0.00004002 | $0.00003646 | $0.00003845 | +1.42% | $56,385 | $19.87M |
| Jun 25, 2026 | $0.00003991 | $0.00004027 | $0.00003628 | $0.00003791 | -5.01% | $68,259 | $19.59M |
| Jun 24, 2026 | $0.00004022 | $0.0000407 | $0.00003651 | $0.00003991 | -0.77% | $71,467 | $20.62M |
| Jun 23, 2026 | $0.00004132 | $0.00004208 | $0.000039 | $0.00004022 | -2.66% | $61,181 | $20.78M |
| Jun 22, 2026 | $0.0000401 | $0.00004386 | $0.0000401 | $0.00004132 | +3.04% | $68,725 | $21.35M |
| Jun 21, 2026 | $0.0000403 | $0.00004161 | $0.00003977 | $0.0000401 | -0.50% | $66,233 | $20.72M |
| Jun 20, 2026 | $0.00003943 | $0.00004056 | $0.00003805 | $0.0000403 | +2.21% | $60,799 | $20.83M |
| Jun 19, 2026 | $0.00003951 | $0.00004005 | $0.00003861 | $0.00003943 | — | $61,051 | $20.38M |
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 $0.00004418, roughly 97.3% 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 $22.92M, on roughly $4.61M 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 up 11.82%.
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 $0.000033 (Jul 29, 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 -9.66% (Sep 15, 2026).