Canada markets closed

Dogecoin CAD (DOGE-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.219528-0.003180 (-1.43%)
As of 11:08PM UTC. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20240.2234730.2254890.2169640.2195280.2195281,216,076,160
Jun 05, 20240.2157250.2212230.2151630.2208120.2208121,040,433,189
Jun 04, 20240.2141010.2225180.2123880.2157250.2157251,267,493,644
Jun 03, 20240.2185510.2199060.2112390.2141000.214100797,774,306
Jun 02, 20240.2170990.2200820.2160830.2185510.218551676,709,627
Jun 01, 20240.2183110.2212570.2114350.2170990.2170991,290,525,671
May 31, 20240.2245460.2270150.2149320.2183180.2183181,987,205,164
May 30, 20240.2251350.2326600.2224290.2245450.2245452,092,800,804
May 29, 20240.2304480.2306810.2208890.2251330.2251331,924,609,015
May 28, 20240.2272270.2359550.2246160.2304480.2304481,914,671,432
May 27, 20240.2380390.2388450.2264770.2272270.2272271,858,347,950
May 26, 20240.2242230.2382110.2229840.2380390.2380392,038,270,200
May 25, 20240.2191950.2359580.2144360.2242220.2242224,124,021,132
May 24, 20240.2274900.2311380.2107130.2191950.2191953,081,662,705
May 23, 20240.2325500.2372310.2218790.2274890.2274892,708,695,928
May 22, 20240.2257260.2354740.2194120.2325500.2325503,809,162,508
May 21, 20240.2029180.2260990.2015350.2257260.2257262,060,205,818
May 20, 20240.2084530.2123840.2014480.2029180.2029181,070,280,296
May 19, 20240.2118380.2136200.2065180.2084530.2084531,050,265,504
May 18, 20240.2037290.2128510.2037200.2118380.2118381,515,332,074
May 17, 20240.2114890.2162520.2029800.2037290.2037291,870,775,548
May 16, 20240.1985550.2135520.1983330.2114860.2114862,403,646,450
May 15, 20240.2028570.2114600.1970980.1985550.1985552,593,296,484
May 14, 20240.1931770.2144350.1861650.2028570.2028572,622,386,530
May 13, 20240.1954990.1975030.1915200.1931770.193177822,202,086
May 12, 20240.1969840.1997560.1952020.1954990.195499729,770,939
May 11, 20240.2080640.2093930.1948890.1969840.1969841,445,508,237
May 10, 20240.1967200.2105420.1965340.2080630.2080631,495,630,912
May 09, 20240.2062710.2089550.1951420.1967210.1967211,592,190,247
May 08, 20240.2140110.2185990.2056510.2062710.2062711,565,633,009
May 07, 20240.2205310.2311160.2109850.2140110.2140112,388,276,954
May 06, 20240.2189580.2230230.2118780.2205340.2205342,063,316,315
May 05, 20240.1997400.2311740.1996900.2189580.2189583,816,189,554
May 04, 20240.1805440.2019540.1795800.1997440.1997441,730,683,698
May 03, 20240.1786880.1836270.1704700.1805410.1805411,788,768,015
May 02, 20240.1836950.1842420.1656490.1786880.1786882,932,807,845
May 01, 20240.1961280.1994310.1785970.1836950.1836951,849,476,350
Apr 30, 20240.2003350.2019130.1911720.1961280.1961281,408,618,413
Apr 29, 20240.2020970.2065370.1998510.2003350.200335871,350,122
Apr 28, 20240.2022480.2043520.1960540.2020970.2020971,159,707,946
Apr 27, 20240.2067980.2070510.2012020.2022490.2022491,200,892,825
Apr 26, 20240.2074220.2105750.2027620.2067980.2067981,473,110,507
Apr 25, 20240.2185150.2242010.2049460.2074200.2074202,089,558,858
Apr 24, 20240.2208500.2226410.2152700.2185150.2185151,431,586,804
Apr 23, 20240.2174560.2241580.2151500.2208500.2208501,715,338,871
Apr 22, 20240.2239590.2276070.2147280.2174570.2174571,776,865,599
Apr 21, 20240.2149380.2267320.2076130.2239600.2239602,268,818,297
Apr 20, 20240.2099370.2158160.1926970.2149380.2149383,007,514,133
Apr 19, 20240.2032790.2116570.1943800.2099370.2099372,681,887,382
Apr 18, 20240.2155700.2188480.1999710.2032780.2032782,715,821,616
Apr 17, 20240.2224830.2239820.2030520.2155700.2155703,418,682,259
Apr 16, 20240.2232950.2321790.2078290.2224830.2224834,969,913,748
Apr 15, 20240.2110130.2263600.1990460.2232950.2232955,122,999,267
Apr 14, 20240.2405550.2418760.1821050.2110130.2110136,545,101,079
Apr 13, 20240.2655720.2753310.2239080.2405340.2405344,975,399,583
Apr 12, 20240.2737540.2778370.2610490.2655720.2655722,983,914,035
Apr 11, 20240.2565390.2760240.2464790.2737540.2737543,644,415,177
Apr 10, 20240.2750020.2757870.2531520.2565390.2565392,821,228,196
Apr 09, 20240.2708750.2837210.2666580.2750010.2750012,858,509,144
Apr 08, 20240.2527130.2783480.2525150.2708780.2708783,596,254,846
Apr 07, 20240.2412420.2550740.2402670.2527170.2527172,201,894,304
Apr 06, 20240.2436960.2445110.2278810.2412370.2412372,602,308,551
Apr 05, 20240.2374190.2536370.2327740.2436960.2436962,916,919,639
Apr 04, 20240.2472880.2545050.2306510.2374190.2374194,209,658,702
Apr 03, 20240.2790450.2790460.2448360.2472900.2472905,230,239,447
Apr 02, 20240.2975820.2975850.2688790.2790380.2790384,626,241,892
Apr 01, 20240.2693970.3033330.2692900.2975810.2975813,265,489,536
Mar 31, 20240.2883250.2925020.2672810.2694260.2694263,247,407,827
Mar 30, 20240.2979020.3038080.2827680.2884150.2884154,719,482,841
Mar 29, 20240.2585600.3068910.2575960.2979020.2979028,871,330,233
Mar 28, 20240.2478560.2597910.2441780.2585770.2585775,510,248,072
Mar 27, 20240.2382480.2524500.2376220.2478560.2478563,907,874,832
Mar 26, 20240.2401910.2526640.2312970.2382480.2382483,606,174,585
Mar 25, 20240.2204170.2447230.2203460.2401910.2401913,877,221,057
Mar 24, 20240.2080650.2379270.2069100.2204170.2204173,968,582,349
Mar 23, 20240.2100920.2237810.1977790.2080650.2080653,641,344,994
Mar 22, 20240.2050540.2148150.1982170.2100810.2100813,491,999,548
Mar 21, 20240.1747640.2060570.1676250.2050540.2050544,299,043,767
Mar 20, 20240.1944690.1962950.1705640.1747550.1747554,000,044,078
Mar 19, 20240.2090580.2090640.1898760.1944690.1944692,243,747,448
Mar 18, 20240.1926120.2147950.1863450.2090610.2090613,155,348,451
Mar 17, 20240.2208440.2231500.1872740.1926170.1926173,247,610,391
Mar 16, 20240.2400510.2451300.2087050.2208440.2208444,849,387,888
Mar 15, 20240.2277840.2581260.2230490.2400530.2400538,186,836,546
Mar 14, 20240.2268950.2346120.2232520.2277840.2277842,599,449,039
Mar 13, 20240.2452540.2467970.2161790.2268850.2268853,407,018,633
Mar 12, 20240.2290540.2460200.2191040.2452430.2452433,916,161,868
Mar 11, 20240.2422550.2429380.2238830.2290720.2290723,066,275,950
Mar 10, 20240.2236570.2496410.2222820.2422550.2422554,668,637,536
Mar 09, 20240.2127240.2360110.2091800.2236560.2236565,378,981,070
Mar 08, 20240.2132240.2190730.1987440.2127260.2127264,044,116,972
Mar 07, 20240.2091930.2411240.1996300.2132240.2132246,078,027,417
Mar 06, 20240.2481790.2788680.1768920.2092090.20920912,731,993,338
Mar 05, 20240.2086130.2502110.2015550.2483230.2483238,618,518,662
Mar 04, 20240.1929920.2111050.1763420.2084700.2084705,437,949,391
Mar 03, 20240.1895750.2037650.1859260.1929800.1929804,873,316,209
Mar 02, 20240.1589780.1972430.1589780.1894980.1894985,103,411,130
Mar 01, 20240.1581120.1824290.1517730.1590030.1590036,512,845,302
Feb 29, 20240.1321680.1643770.1281050.1582950.1582955,219,323,638
Feb 28, 20240.1206900.1352000.1197440.1321660.1321662,444,804,913
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...