DOGE/USD Daily Close2022
- LinearLinear
- LogLog
2022: the closing price moved from the prior-year close of $0.1705 to $0.07029, down 58.77%; highest close $0.1851 (2022-01-15), lowest close $0.05301 (2022-06-18).
- Year open
- $0.1705
- Prior-year close $0.1705
- Year-end close
- $0.07029
- 2022-12-31
- Year change
- −58.77%
- −$0.1002
- Year high
- $0.2032
- 2022-01-14 · −65.1% since
- Year low
- $0.04972
- 2022-06-18 · +42% since
DOGE 2022 Price Chart
Daily closing prices in 2022 (00:00 UTC).
DOGE 2022 Price Table (Daily)
DOGE/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
DOGE/USD Daily2022
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2022-12-31 | $0.06839 | $0.07111 | $0.06816 | $0.07029 | +2.78% | 4.31% | $289.37M |
| 2022-12-30 | $0.07103 | $0.07131 | $0.06695 | $0.06840 | −3.70% | 6.13% | $419.89M |
| 2022-12-29 | $0.07038 | $0.07130 | $0.06977 | $0.07104 | +0.94% | 2.18% | $285.14M |
| 2022-12-28 | $0.07373 | $0.07382 | $0.07005 | $0.07038 | −4.54% | 5.11% | $496.35M |
| 2022-12-27 | $0.07576 | $0.07602 | $0.07313 | $0.07372 | −2.69% | 3.82% | $290.43M |
| 2022-12-26 | $0.07596 | $0.07636 | $0.07477 | $0.07578 | −0.24% | 2.09% | $248.94M |
| 2022-12-25 | $0.07763 | $0.07764 | $0.07423 | $0.07595 | −2.16% | 4.40% | $423.88M |
| 2022-12-24 | $0.07713 | $0.07798 | $0.07682 | $0.07765 | +0.67% | 1.50% | $165.06M |
| 2022-12-23 | $0.07696 | $0.07864 | $0.07674 | $0.07713 | +0.22% | 2.46% | $398.84M |
| 2022-12-22 | $0.07368 | $0.07736 | $0.07339 | $0.07697 | +4.46% | 5.39% | $593.08M |
| 2022-12-21 | $0.07493 | $0.07496 | $0.07201 | $0.07368 | −1.67% | 3.94% | $349.83M |
| 2022-12-20 | $0.07144 | $0.07525 | $0.07142 | $0.07493 | +4.89% | 5.35% | $438.10M |
| 2022-12-19 | $0.07865 | $0.07934 | $0.07091 | $0.07143 | −9.18% | 10.72% | $581.77M |
| 2022-12-18 | $0.07926 | $0.07987 | $0.07792 | $0.07864 | −0.78% | 2.45% | $256.97M |
| 2022-12-17 | $0.07594 | $0.07938 | $0.07589 | $0.07927 | +4.38% | 4.59% | $495.55M |
| 2022-12-16 | $0.08472 | $0.08673 | $0.07539 | $0.07594 | −10.36% | 13.39% | $699.34M |
| 2022-12-15 | $0.08851 | $0.08876 | $0.08442 | $0.08472 | −4.28% | 4.91% | $412.36M |
| 2022-12-14 | $0.09096 | $0.09224 | $0.08694 | $0.08697 | −4.39% | 5.83% | $575.74M |
| 2022-12-13 | $0.09026 | $0.09438 | $0.08772 | $0.09094 | +0.76% | 7.38% | $766.35M |
| 2022-12-12 | $0.09287 | $0.09300 | $0.08729 | $0.09026 | −2.81% | 6.16% | $749.82M |
365 days
…
If you bought DOGE in 2022, what would it be worth now?
Based on the closing price on the purchase date and the current price of $0.07074, excluding fees.
Value now$408.88
−$591.12 (−59.11%)
- Buy price
- $0.17302022-01-01
- Bought
- 5,779.1651 DOGE
- Held
- 1,773 days
- Annualized
- −16.82%
DOGE Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progress | $0.1173 | $0.07075 | $0.1561 01-06 | $0.06788 11-09 | −39.68% | $333.04BPartial |
| 2025 | $0.3157 | $0.1173 | $0.4335 01-18 | $0.1148 10-10 | −62.84% | $812.82B |
| 2024 | $0.08947 | $0.3157 | $0.4835 12-08 | $0.07497 01-08 | +252.82% | $888.26B |
| 2023 | $0.07029 | $0.08947 | $0.1058 12-11 | $0.05747 10-12 | +27.29% | $171.71B |
| 2022 | $0.1705 | $0.07029 | $0.2032 01-14 | $0.04972 06-18 | −58.77% | $317.70B |
| 2021 | $0.004681 | $0.1705 | $0.7376 05-08 | $0.004615 01-01 | +3542.35% | $1.51T |
| 2020 | $0.002028 | $0.004682 | $0.005420 07-08 | $0.001247 03-13 | +130.88% | $48.42B |
| 2019 | $0.002346 | $0.002028 | $0.004471 07-05 | $0.001835 02-08 | −13.55% | $16.29B |
| 2018 | $0.009031 | $0.002346 | $0.01877 01-07 | $0.002006 11-27 | −74.03% | $7.93B |
| 2017 | $0.0002234 | $0.008972 | $0.01073 12-25 | $0.0001946 03-04 | +3915.28% | $4.08B |
| 2016 | $0.0001500 | $0.0002235 | $0.0005005 01-28 | $0.0001340 01-06 | +48.94% | $93.87M |
| 2015 | $0.0001864 | $0.0001510 | $0.0002467 07-10 | $0.00008547 05-07 | −18.99% | $61.52M |
| 2014 | $0.0004228 | $0.0001866 | $0.002335 01-21 | $0.0001035 08-18 | −55.86% | $410.81M |
| 2013from 12-15 | $0.0005588 | $0.0004222 | $0.001520 12-19 | $0.0001156 12-17 | −24.43% | $1.73M |
Other Coins
Coins related to DOGE. Open one to see its price and futures data.
Dogecoin Price in 2022 FAQ
Figures in the answers update with the page data.
What were the Dogecoin high and low in 2022?
In 2022, DOGE hit a high of $0.2032 (2022-01-14) and a low of $0.04972 (2022-06-18); the high was 4.09 times the low.
How much did Dogecoin rise in 2022? What was the year-end close?
DOGE opened 2022 at $0.1705, closed the year at $0.07029, down 58.77% for the year (measured from the prior year's close).
Which month was best for Dogecoin in 2022?
In 2022, DOGE's best month was October (+106.0%) and its worst was December (−34.2%).
If I bought $1,000 of Dogecoin at the start of 2022, what is it worth now?
At the 2022-01-01 close of $0.1730, $1,000 buys about 5779 DOGE; at the current price of $0.07083 that is about $409 (−59.07%).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
