Canada markets closed

Dogecoin CAD (DOGE-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.150203+0.003875 (+2.65%)
As of 09:00PM UTC. Market open.
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20240.1486880.1527940.1472880.1502030.150203568,272,704
Oct 05, 20240.1423980.1499110.1421880.1483970.148397910,065,163
Oct 04, 20240.1415000.1441940.1373580.1423980.1423981,118,921,009
Oct 03, 20240.1444530.1474960.1384370.1415010.1415011,229,368,815
Oct 02, 20240.1547710.1612920.1405430.1444530.1444531,797,835,772
Oct 01, 20240.1684270.1684270.1538500.1547720.1547721,321,120,536
Sept 30, 20240.1740070.1762140.1684040.1684340.1684341,157,732,032
Sept 29, 20240.1672800.1784430.1631150.1740080.1740081,960,589,660
Sept 28, 20240.1592600.1726460.1580570.1672800.1672801,849,561,843
Sept 27, 20240.1463070.1619610.1443750.1592600.1592601,816,204,171
Sept 26, 20240.1473270.1488680.1458300.1463080.146308939,328,970
Sept 25, 20240.1463350.1483200.1447390.1473270.147327950,857,331
Sept 24, 20240.1442600.1478830.1420850.1463350.146335871,896,591
Sept 23, 20240.1494840.1494860.1411010.1442600.144260652,459,674
Sept 22, 20240.1432670.1499260.1414740.1494840.149484682,307,426
Sept 21, 20240.1424600.1455630.1407460.1432670.143267808,422,713
Sept 20, 20240.1409670.1450880.1409670.1424600.142460890,496,535
Sept 19, 20240.1374840.1409740.1352690.1409660.140966747,821,044
Sept 18, 20240.1354580.1393150.1343530.1374840.137484652,902,712
Sept 17, 20240.1397840.1400480.1337700.1354540.135454718,426,401
Sept 16, 20240.1433980.1446110.1393130.1397780.139778582,411,332
Sept 15, 20240.1456150.1462410.1421830.1433980.143398579,425,665
Sept 14, 20240.1395500.1471070.1382470.1456160.145616918,485,834
Sept 13, 20240.1376760.1401670.1367910.1395500.139550596,937,889
Sept 12, 20240.1397950.1401880.1336190.1376760.137676722,751,522
Sept 11, 20240.1408350.1417890.1383550.1397950.139795633,112,349
Sept 10, 20240.1303160.1417400.1299760.1408350.140835946,908,010
Sept 09, 20240.1293700.1315990.1277200.1303170.130317517,764,312
Sept 08, 20240.1255980.1298540.1246850.1293690.129369559,576,376
Sept 07, 20240.1327130.1341610.1212910.1255980.1255981,090,408,540
Sept 06, 20240.1324190.1339180.1300090.1327120.132712611,431,488
Sept 05, 20240.1309930.1344510.1260060.1324180.132418782,943,363
Sept 04, 20240.1337880.1359570.1309740.1309980.130998535,888,876
Sept 03, 20240.1286450.1345870.1271100.1337880.133788626,249,024
Sept 02, 20240.1367730.1369470.1272530.1286450.128645572,725,764
Sept 01, 20240.1376820.1379480.1356150.1367730.136773409,965,599
Aug 31, 20240.1354650.1379610.1313510.1376820.137682772,464,832
Aug 30, 20240.1342690.1381330.1328180.1354650.135465623,048,984
Aug 29, 20240.1332080.1369660.1311230.1342690.134269885,550,247
Aug 28, 20240.1419550.1435650.1309240.1332080.133208827,248,767
Aug 27, 20240.1481890.1490500.1411050.1419550.141955756,021,527
Aug 26, 20240.1521590.1523300.1460610.1481890.148189790,096,538
Aug 25, 20240.1526940.1552870.1502890.1521590.152159909,458,701
Aug 24, 20240.1432650.1558670.1432610.1526940.1526941,163,728,247
Aug 23, 20240.1442060.1450960.1416920.1432650.143265532,870,714
Aug 22, 20240.1402640.1466570.1393590.1442060.144206692,708,939
Aug 21, 20240.1383720.1438580.1380130.1402640.140264946,557,906
Aug 20, 20240.1370260.1389850.1350670.1383710.138371631,500,068
Aug 19, 20240.1406670.1427890.1370220.1370260.137026516,562,635
Aug 18, 20240.1374860.1418660.1371090.1406660.140666418,276,284
Aug 17, 20240.1377100.1399770.1339870.1374860.137486738,644,237
Aug 16, 20240.1406780.1436550.1347590.1377090.137709847,452,273
Aug 15, 20240.1459010.1463730.1395380.1406780.140678774,949,389
Aug 14, 20240.1480950.1496220.1422680.1459010.145901789,041,641
Aug 13, 20240.1381370.1491400.1380220.1480940.1480941,070,216,106
Aug 12, 20240.1447220.1524140.1377940.1381370.138137929,842,506
Aug 11, 20240.1430310.1456250.1418510.1447210.144721510,734,513
Aug 10, 20240.1475390.1478360.1397100.1430310.143031828,760,761
Aug 09, 20240.1313540.1480600.1291870.1475330.1475331,178,587,071
Aug 08, 20240.1328730.1400510.1301200.1313540.1313541,375,406,121
Aug 07, 20240.1304640.1399650.1302780.1328730.1328731,549,966,532
Aug 06, 20240.1440110.1446280.1120680.1304650.1304654,409,494,723
Aug 05, 20240.1500900.1515400.1382080.1440120.1440121,148,562,640
Aug 04, 20240.1547210.1588710.1462730.1500900.1500901,121,472,678
Aug 03, 20240.1655160.1659580.1534180.1547230.1547231,147,115,390
Aug 02, 20240.1684920.1697700.1565990.1655160.1655161,195,300,458
Aug 01, 20240.1739240.1756910.1678080.1684820.168482842,041,057
Jul 31, 20240.1782800.1805500.1713210.1739270.173927883,687,840
Jul 30, 20240.1799040.1867730.1772750.1782950.1782951,121,445,502
Jul 29, 20240.1819920.1822730.1774660.1799020.1799021,044,623,429
Jul 28, 20240.1857540.1917700.1816380.1819850.1819851,649,960,002
Jul 27, 20240.1730490.1864900.1730190.1857550.1857551,040,813,187
Jul 26, 20240.1769150.1776960.1663570.1730480.1730481,341,067,945
Jul 25, 20240.1797430.1855240.1756910.1769140.1769141,015,006,273
Jul 24, 20240.1897460.1916360.1768970.1797510.1797511,328,045,868
Jul 23, 20240.1921540.1956660.1871930.1897460.1897462,020,730,170
Jul 22, 20240.1847910.1963080.1740910.1921560.1921561,685,733,609
Jul 21, 20240.1724810.1864630.1711200.1847910.1847911,525,172,290
Jul 20, 20240.1637620.1730980.1616290.1724880.172488995,708,082
Jul 19, 20240.1667190.1694620.1610560.1637550.163755973,080,935
Jul 18, 20240.1707940.1744220.1652830.1667260.166726999,972,802
Jul 17, 20240.1711930.1740520.1633940.1707910.1707911,399,107,982
Jul 16, 20240.1575900.1714400.1567530.1712810.1712811,183,565,090
Jul 15, 20240.1533190.1590350.1519540.1575600.157560753,025,749
Jul 14, 20240.1469520.1540530.1466280.1533260.153326678,843,045
Jul 13, 20240.1453270.1475450.1430670.1469520.146952639,342,719
Jul 12, 20240.1471200.1525740.1449330.1453310.145331744,052,747
Jul 11, 20240.1465730.1505460.1443900.1471180.147118751,902,613
Jul 10, 20240.1466190.1489810.1448010.1465660.146566780,770,835
Jul 09, 20240.1421850.1514130.1352580.1466350.1466351,394,526,572
Jul 08, 20240.1551630.1551630.1414960.1421800.142180874,417,697
Jul 07, 20240.1440440.1558500.1433580.1552150.1552151,151,282,083
Jul 06, 20240.1427590.1451810.1276320.1440570.1440572,332,445,509
Jul 05, 20240.1614900.1621460.1421960.1428050.1428051,687,087,299
Jul 04, 20240.1709960.1713930.1596790.1615210.161521896,670,380
Jul 03, 20240.1695880.1710570.1677430.1709920.170992558,133,279
Jul 02, 20240.1699820.1739610.1688820.1695910.169591621,772,515
Jul 01, 20240.1666600.1713880.1649540.1699840.169984504,826,416
Jun 30, 20240.1681620.1699770.1662360.1666600.166660390,828,949
Jun 29, 20240.1738610.1757480.1675430.1681540.168154869,276,297
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...