DOGE Monthly Summary - May 2022
Dogecoin (DOGEUSDT) · View full coin page
In May 2022, Dogecoin (DOGE) declined 32.51% on Binance USDT markets, moving from an open of $0.1273 to a close of $0.0859. The month's high printed at $0.1378 while the low sat at $0.0689. Traders exchanged about $3.57B in notional volume across 31 sessions (avg $115.04M/day), with realized daily volatility near 6.16%. The strongest session was May 13 (+6.66%), and the weakest was May 11 (-21.02%).
Opening Price
$0.1273
Closing Price
$0.0859
Highest Price
$0.1378
Lowest Price
$0.0689
Monthly Gain/Loss
-32.51%
Trading Volume
$3.57B
Avg Daily Volume
$115.04M
Volatility
6.16%
Market Cap
$-70,542,402.00
Best Trading Day
May 13
(+6.66%)
Worst Trading Day
May 11
(-21.02%)
Key market insights for May 2022:
Dogecoin traded across 31 sessions with
5,358,772 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
DOGE — May 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Dogecoin in May 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2022 | -2.38% | $-0.0021 | $0.0880 | $0.0885 | $0.0831 | $0.0859 | $118.88M | 1,380,975,219.00 | 198,304 |
| May 30, 2022 | +6.41% | +$0.0053 | $0.0827 | $0.0886 | $0.0821 | $0.0880 | $103.74M | 1,210,365,782.00 | 175,361 |
| May 29, 2022 | +1.10% | +$0.0009 | $0.0818 | $0.0833 | $0.0798 | $0.0827 | $30.14M | 368,598,200.00 | 53,700 |
| May 28, 2022 | +0.37% | +$0.0003 | $0.0815 | $0.0834 | $0.0808 | $0.0818 | $44.15M | 539,169,761.00 | 70,892 |
| May 27, 2022 | +4.75% | +$0.0037 | $0.0779 | $0.0900 | $0.0760 | $0.0816 | $161.10M | 1,955,445,636.00 | 254,240 |
| May 26, 2022 | -6.03% | $-0.0050 | $0.0829 | $0.0837 | $0.0750 | $0.0779 | $68.21M | 863,761,845.00 | 99,973 |
| May 25, 2022 | -0.84% | $-0.0007 | $0.0837 | $0.0845 | $0.0821 | $0.0830 | $34.68M | 417,147,590.00 | 49,561 |
| May 24, 2022 | +0.48% | +$0.0004 | $0.0833 | $0.0844 | $0.0801 | $0.0837 | $29.79M | 359,716,178.00 | 51,015 |
| May 23, 2022 | -3.03% | $-0.0026 | $0.0859 | $0.0884 | $0.0821 | $0.0833 | $42.23M | 491,119,625.00 | 77,802 |
| May 22, 2022 | +1.78% | +$0.0015 | $0.0844 | $0.0867 | $0.0838 | $0.0859 | $18.12M | 212,040,160.00 | 42,904 |
| May 21, 2022 | +0.60% | +$0.0005 | $0.0840 | $0.0855 | $0.0824 | $0.0845 | $16.84M | 200,173,227.00 | 41,884 |
| May 20, 2022 | -3.00% | $-0.0026 | $0.0866 | $0.0880 | $0.0825 | $0.0840 | $42.24M | 494,642,225.00 | 125,585 |
| May 19, 2022 | +3.84% | +$0.0032 | $0.0834 | $0.0876 | $0.0814 | $0.0866 | $45.63M | 537,654,022.00 | 101,250 |
| May 18, 2022 | -7.75% | $-0.0070 | $0.0903 | $0.0910 | $0.0831 | $0.0833 | $47.92M | 552,003,943.00 | 91,933 |
| May 17, 2022 | +2.61% | +$0.0023 | $0.0880 | $0.0914 | $0.0869 | $0.0903 | $56.52M | 632,579,482.00 | 105,455 |
| May 16, 2022 | -5.58% | $-0.0052 | $0.0932 | $0.0932 | $0.0858 | $0.0880 | $59.59M | 674,846,170.00 | 108,447 |
| May 15, 2022 | +4.13% | +$0.0037 | $0.0895 | $0.0933 | $0.0864 | $0.0932 | $71.27M | 799,028,070.00 | 117,569 |
| May 14, 2022 | +1.48% | +$0.0013 | $0.0881 | $0.0920 | $0.0836 | $0.0894 | $106.88M | 1,212,363,074.00 | 179,875 |
| May 13, 2022 | +6.66% | +$0.0055 | $0.0826 | $0.0964 | $0.0820 | $0.0881 | $232.99M | 2,571,346,706.00 | 342,187 |
| May 12, 2022 | -3.05% | $-0.0026 | $0.0852 | $0.0899 | $0.0689 | $0.0826 | $324.18M | 4,099,690,301.00 | 612,330 |
| May 11, 2022 | -21.02% | $-0.0227 | $0.1080 | $0.1109 | $0.0711 | $0.0853 | $440.12M | 4,698,607,567.90 | 639,261 |
| May 10, 2022 | +6.09% | +$0.0062 | $0.1018 | $0.1184 | $0.0992 | $0.1080 | $210.77M | 1,929,997,320.50 | 307,346 |
| May 09, 2022 | -17.89% | $-0.0222 | $0.1241 | $0.1253 | $0.1001 | $0.1019 | $239.11M | 2,102,771,008.30 | 312,051 |
| May 08, 2022 | -2.59% | $-0.0033 | $0.1274 | $0.1283 | $0.1226 | $0.1241 | $96.54M | 770,287,457.00 | 124,742 |
| May 07, 2022 | -0.16% | $-0.0002 | $0.1277 | $0.1324 | $0.1245 | $0.1275 | $117.15M | 913,433,603.00 | 152,856 |
| May 06, 2022 | -0.23% | $-0.0003 | $0.1281 | $0.1299 | $0.1234 | $0.1278 | $116.68M | 919,219,399.00 | 146,685 |
| May 05, 2022 | -5.74% | $-0.0078 | $0.1360 | $0.1378 | $0.1250 | $0.1282 | $218.17M | 1,663,729,207.00 | 239,158 |
| May 04, 2022 | +5.02% | +$0.0065 | $0.1294 | $0.1363 | $0.1290 | $0.1359 | $131.93M | 999,925,457.00 | 143,213 |
| May 03, 2022 | -0.99% | $-0.0013 | $0.1308 | $0.1320 | $0.1264 | $0.1295 | $78.26M | 602,983,927.00 | 86,809 |
| May 02, 2022 | -1.43% | $-0.0019 | $0.1327 | $0.1340 | $0.1276 | $0.1308 | $103.67M | 791,121,203.00 | 119,984 |
| May 01, 2022 | +4.24% | +$0.0054 | $0.1273 | $0.1366 | $0.1260 | $0.1327 | $158.69M | 1,208,220,038.00 | 186,400 |
DOGE — May 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Dogecoin across May 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+4.24%
$0.1327
2
-1.43%
$0.1308
3
-0.99%
$0.1295
4
+5.02%
$0.1359
5
-5.74%
$0.1282
6
-0.23%
$0.1278
7
-0.16%
$0.1275
8
-2.59%
$0.1241
9
-17.89%
$0.1019
10
+6.09%
$0.1080
11
-21.02%
$0.0853
12
-3.05%
$0.0826
13
+6.66%
$0.0881
14
+1.48%
$0.0894
15
+4.13%
$0.0932
16
-5.58%
$0.0880
17
+2.61%
$0.0903
18
-7.75%
$0.0833
19
+3.84%
$0.0866
20
-3.00%
$0.0840
21
+0.60%
$0.0845
22
+1.78%
$0.0859
23
-3.03%
$0.0833
24
+0.48%
$0.0837
25
-0.84%
$0.0830
26
-6.03%
$0.0779
27
+4.75%
$0.0816
28
+0.37%
$0.0818
29
+1.10%
$0.0827
30
+6.41%
$0.0880
31
-2.38%
$0.0859
DOGE — May 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Dogecoin in May 2022.
Monthly Summaries for DOGE
Explore other months of Dogecoin price history by year.
Explore summaries for May 2022
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.