DOGE Monthly Summary - December 2021
Dogecoin (DOGEUSDT) · View full coin page
In December 2021, Dogecoin (DOGE) declined 20.68% on Binance USDT markets, moving from an open of $0.2147 to a close of $0.1703. The month's high printed at $0.2233 while the low sat at $0.1310. Traders exchanged about $7.16B in notional volume across 31 sessions (avg $230.95M/day), with realized daily volatility near 5.53%. The strongest session was Dec 14 (+21.28%), and the weakest was Dec 4 (-10.86%).
Opening Price
$0.2147
Closing Price
$0.1703
Highest Price
$0.2233
Lowest Price
$0.1310
Monthly Gain/Loss
-20.68%
Trading Volume
$7.16B
Avg Daily Volume
$230.95M
Volatility
5.53%
Market Cap
$-70,542,402.00
Best Trading Day
Dec 14
(+21.28%)
Worst Trading Day
Dec 4
(-10.86%)
Key market insights for December 2021:
Dogecoin traded across 31 sessions with
10,724,509 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
DOGE — December 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Dogecoin in December 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2021 | -0.41% | $-0.0007 | $0.1710 | $0.1758 | $0.1661 | $0.1703 | $98.37M | 572,705,101.00 | 152,444 |
| Dec 30, 2021 | +1.85% | +$0.0031 | $0.1680 | $0.1758 | $0.1651 | $0.1711 | $89.91M | 524,275,170.00 | 153,194 |
| Dec 29, 2021 | -3.34% | $-0.0058 | $0.1738 | $0.1773 | $0.1661 | $0.1680 | $123.22M | 716,005,365.00 | 212,435 |
| Dec 28, 2021 | -7.45% | $-0.0140 | $0.1879 | $0.1880 | $0.1716 | $0.1739 | $175.40M | 979,781,920.00 | 269,089 |
| Dec 27, 2021 | -1.00% | $-0.0019 | $0.1898 | $0.1928 | $0.1863 | $0.1879 | $116.69M | 613,113,643.00 | 168,273 |
| Dec 26, 2021 | -0.52% | $-0.0010 | $0.1908 | $0.1925 | $0.1849 | $0.1898 | $101.44M | 537,153,520.00 | 177,174 |
| Dec 25, 2021 | +2.47% | +$0.0046 | $0.1862 | $0.1957 | $0.1847 | $0.1908 | $168.08M | 883,688,963.00 | 266,869 |
| Dec 24, 2021 | +0.59% | +$0.0011 | $0.1851 | $0.1955 | $0.1791 | $0.1862 | $232.93M | 1,245,909,390.00 | 384,568 |
| Dec 23, 2021 | +6.94% | +$0.0120 | $0.1730 | $0.1851 | $0.1712 | $0.1850 | $183.50M | 1,027,458,506.00 | 277,776 |
| Dec 22, 2021 | +1.29% | +$0.0022 | $0.1708 | $0.1799 | $0.1697 | $0.1730 | $154.40M | 885,691,231.00 | 237,658 |
| Dec 21, 2021 | +2.15% | +$0.0036 | $0.1671 | $0.1724 | $0.1657 | $0.1707 | $87.35M | 514,233,887.00 | 145,562 |
| Dec 20, 2021 | -1.42% | $-0.0024 | $0.1695 | $0.1708 | $0.1610 | $0.1671 | $136.34M | 823,398,873.00 | 204,021 |
| Dec 19, 2021 | -1.68% | $-0.0029 | $0.1723 | $0.1746 | $0.1691 | $0.1694 | $82.26M | 479,149,291.00 | 119,876 |
| Dec 18, 2021 | +2.32% | +$0.0039 | $0.1684 | $0.1757 | $0.1659 | $0.1723 | $101.91M | 594,262,965.00 | 153,484 |
| Dec 17, 2021 | -2.71% | $-0.0047 | $0.1732 | $0.1766 | $0.1614 | $0.1685 | $175.36M | 1,033,871,332.00 | 269,528 |
| Dec 16, 2021 | -4.20% | $-0.0076 | $0.1808 | $0.1853 | $0.1723 | $0.1732 | $193.40M | 1,077,785,070.00 | 286,034 |
| Dec 15, 2021 | -5.29% | $-0.0101 | $0.1909 | $0.1912 | $0.1703 | $0.1808 | $391.86M | 2,177,343,912.00 | 611,631 |
| Dec 14, 2021 | +21.28% | +$0.0335 | $0.1574 | $0.2204 | $0.1549 | $0.1909 | $1.42B | 7,338,444,571.00 | 2,081,987 |
| Dec 13, 2021 | -7.25% | $-0.0123 | $0.1696 | $0.1704 | $0.1514 | $0.1573 | $155.60M | 972,416,861.00 | 239,379 |
| Dec 12, 2021 | +0.47% | +$0.0008 | $0.1689 | $0.1738 | $0.1656 | $0.1697 | $84.60M | 499,912,432.00 | 138,604 |
| Dec 11, 2021 | +2.93% | +$0.0048 | $0.1641 | $0.1700 | $0.1612 | $0.1689 | $109.06M | 654,792,769.00 | 151,183 |
| Dec 10, 2021 | -2.96% | $-0.0050 | $0.1691 | $0.1748 | $0.1632 | $0.1641 | $125.68M | 743,981,315.00 | 210,728 |
| Dec 09, 2021 | -5.58% | $-0.0100 | $0.1791 | $0.1833 | $0.1685 | $0.1691 | $171.17M | 974,195,305.00 | 261,310 |
| Dec 08, 2021 | +1.59% | +$0.0028 | $0.1762 | $0.1821 | $0.1720 | $0.1790 | $154.64M | 870,067,110.00 | 224,241 |
| Dec 07, 2021 | -0.73% | $-0.0013 | $0.1775 | $0.1839 | $0.1746 | $0.1762 | $191.63M | 1,069,148,248.00 | 288,209 |
| Dec 06, 2021 | +3.74% | +$0.0064 | $0.1712 | $0.1804 | $0.1591 | $0.1776 | $280.45M | 1,661,970,370.00 | 378,696 |
| Dec 05, 2021 | -3.87% | $-0.0069 | $0.1781 | $0.1812 | $0.1617 | $0.1712 | $237.18M | 1,381,389,600.00 | 331,601 |
| Dec 04, 2021 | -10.86% | $-0.0217 | $0.1998 | $0.2004 | $0.1310 | $0.1781 | $875.28M | 5,303,849,448.20 | 1,244,383 |
| Dec 03, 2021 | -4.58% | $-0.0096 | $0.2095 | $0.2122 | $0.1902 | $0.1999 | $205.65M | 1,011,968,037.00 | 327,994 |
| Dec 02, 2021 | +0.10% | +$0.0002 | $0.2093 | $0.2233 | $0.2011 | $0.2095 | $361.74M | 1,689,895,075.00 | 503,109 |
| Dec 01, 2021 | -2.52% | $-0.0054 | $0.2147 | $0.2189 | $0.2058 | $0.2093 | $171.40M | 803,902,283.00 | 253,469 |
DOGE — December 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Dogecoin across December 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-2.52%
$0.2093
2
+0.10%
$0.2095
3
-4.58%
$0.1999
4
-10.86%
$0.1781
5
-3.87%
$0.1712
6
+3.74%
$0.1776
7
-0.73%
$0.1762
8
+1.59%
$0.1790
9
-5.58%
$0.1691
10
-2.96%
$0.1641
11
+2.93%
$0.1689
12
+0.47%
$0.1697
13
-7.25%
$0.1573
14
+21.28%
$0.1909
15
-5.29%
$0.1808
16
-4.20%
$0.1732
17
-2.71%
$0.1685
18
+2.32%
$0.1723
19
-1.68%
$0.1694
20
-1.42%
$0.1671
21
+2.15%
$0.1707
22
+1.29%
$0.1730
23
+6.94%
$0.1850
24
+0.59%
$0.1862
25
+2.47%
$0.1908
26
-0.52%
$0.1898
27
-1.00%
$0.1879
28
-7.45%
$0.1739
29
-3.34%
$0.1680
30
+1.85%
$0.1711
31
-0.41%
$0.1703
DOGE — December 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Dogecoin in December 2021.
Monthly Summaries for DOGE
Explore other months of Dogecoin price history by year.
Explore summaries for December 2021
Compare how other coins performed in the same month.
Keep researching DOGE
Switch to a shorter timeframe or size a position using the numbers above.