Canada Markets close in 5 hrs 49 mins

Dogecoin CAD (DOGE-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.2221-0.0076 (-3.29%)
As of 03:10PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 20210.22730.23000.22080.22210.22211,075,508,352
Dec. 08, 20210.22330.23040.21810.22670.22671,283,873,829
Dec. 07, 20210.22770.23410.22190.22360.22361,372,236,985
Dec. 06, 20210.21970.23030.20400.22770.22772,421,201,817
Dec. 05, 20210.22900.23270.20940.21950.21952,108,970,640
Dec. 04, 20210.25740.25770.17070.22980.22985,638,625,707
Dec. 03, 20210.26850.27070.24820.25700.25701,620,142,227
Dec. 02, 20210.26840.28520.25880.26880.26882,408,993,740
Dec. 01, 20210.27400.27890.26430.26840.26841,265,820,771
Nov. 30, 20210.27400.28910.27340.27430.27432,424,319,178
Nov. 29, 20210.26400.28490.25900.27410.27412,381,737,485
Nov. 28, 20210.26260.26400.24690.26400.26401,307,648,553
Nov. 27, 20210.25760.26810.25690.26270.26271,173,939,624
Nov. 26, 20210.27990.28080.24280.25690.25692,854,208,581
Nov. 25, 20210.27490.28940.27120.27400.27401,703,127,447
Nov. 24, 20210.28730.29190.26890.28090.28092,478,649,054
Nov. 23, 20210.27900.30060.27320.28710.28712,417,752,497
Nov. 22, 20210.28620.28770.27540.27900.27901,170,834,620
Nov. 21, 20210.29490.29500.28550.28640.2864951,373,500
Nov. 20, 20210.29480.29830.28500.29460.29461,018,051,309
Nov. 19, 20210.27850.29930.27280.29470.29471,638,533,420
Nov. 18, 20210.29960.30410.27280.27900.27902,345,027,380
Nov. 17, 20210.29780.30250.29260.29950.29951,946,428,368
Nov. 16, 20210.32180.32180.28360.29810.29812,825,904,558
Nov. 15, 20210.32980.33290.32090.32100.32101,287,141,684
Nov. 14, 20210.32830.34050.32670.32990.32991,586,541,814
Nov. 13, 20210.32590.32920.31950.32850.32851,159,527,430
Nov. 12, 20210.32850.33810.31340.32560.32561,961,761,905
Nov. 11, 20210.31930.33970.31630.32880.32882,050,497,380
Nov. 10, 20210.34030.34360.29750.31930.31933,522,128,963
Nov. 09, 20210.35160.36040.33790.34020.34022,926,934,616
Nov. 08, 20210.33210.36930.32990.35130.35135,093,312,671
Nov. 07, 20210.32630.33610.32250.33160.33161,439,224,362
Nov. 06, 20210.32540.33340.31200.32620.32621,685,692,684
Nov. 05, 20210.32830.33760.32140.32560.32561,942,710,178
Nov. 04, 20210.33310.33540.31710.32790.32792,369,762,885
Nov. 03, 20210.33940.34410.32870.33350.33352,588,776,064
Nov. 02, 20210.33640.34790.33110.33890.33892,899,018,409
Nov. 01, 20210.34690.35380.32710.33620.33623,446,188,137
Oct. 31, 20210.33350.35250.31290.34700.34705,230,953,235
Oct. 30, 20210.35640.36500.32190.33240.33244,505,529,662
Oct. 29, 20210.37040.37810.34540.35660.35667,266,978,067
Oct. 28, 20210.29370.41830.28870.37100.371025,139,169,706
Oct. 27, 20210.31700.32630.27330.29400.29406,213,457,887
Oct. 26, 20210.32780.33940.31440.31690.31693,114,603,247
Oct. 25, 20210.34120.34560.32230.32770.32774,165,659,247
Oct. 24, 20210.31090.34890.30420.34280.34286,531,030,347
Oct. 23, 20210.30230.31300.29870.31130.31131,858,047,298
Oct. 22, 20210.30000.31270.29270.30200.30202,262,613,043
Oct. 21, 20210.31400.31800.29930.29990.29992,155,785,037
Oct. 20, 20210.30330.32220.29960.31320.31322,284,024,648
Oct. 19, 20210.30610.31440.29750.30370.30372,070,726,968
Oct. 18, 20210.29430.33650.29430.30600.30606,190,639,157
Oct. 17, 20210.29340.29920.28010.29440.29441,728,907,329
Oct. 16, 20210.28930.30230.28900.29350.29351,906,899,410
Oct. 15, 20210.28790.30150.27870.28910.28912,272,921,904
Oct. 14, 20210.28930.29810.28640.28740.28741,654,735,395
Oct. 13, 20210.28220.29100.27520.28930.28931,812,953,410
Oct. 12, 20210.28900.28910.27010.28230.28232,347,165,787
Oct. 11, 20210.28650.29840.28160.28900.28901,826,952,721
Oct. 10, 20210.30750.31010.28450.28690.28691,830,381,373
Oct. 09, 20210.30370.31430.30150.30760.30761,852,183,518
Oct. 08, 20210.30500.31960.30340.30410.30412,434,817,209
Oct. 07, 20210.32010.32300.30100.30480.30483,684,447,778
Oct. 06, 20210.31710.34280.30720.32110.32115,864,795,651
Oct. 05, 20210.30370.33610.29410.31710.31715,824,030,507
Oct. 04, 20210.28030.31200.26940.30320.30324,638,349,285
Oct. 03, 20210.27670.28640.27300.28010.28011,351,671,294
Oct. 02, 20210.28170.28450.27250.27710.27711,474,656,483
Oct. 01, 20210.25930.28400.25670.28200.28201,815,366,203
Sep. 30, 20210.25360.26050.25230.25910.25911,162,938,232
Sep. 29, 20210.24970.25950.24720.25370.25371,181,999,465
Sep. 28, 20210.25250.25630.24900.24950.24951,098,243,002
Sep. 27, 20210.25960.26420.25260.25290.25291,058,491,006
Sep. 26, 20210.26410.26450.24610.25930.25931,451,369,687
Sep. 25, 20210.26490.26900.25920.26400.26401,350,135,757
Sep. 24, 20210.28460.28870.25110.26500.26502,382,664,143
Sep. 23, 20210.28740.28810.27620.28470.28471,481,015,005
Sep. 22, 20210.25740.29310.25670.28750.28752,578,411,319
Sep. 21, 20210.26730.27840.25410.25770.25772,264,701,394
Sep. 20, 20210.29770.29820.25730.26510.26512,873,042,615
Sep. 19, 20210.30790.30790.29550.29760.29761,139,733,710
Sep. 18, 20210.30620.31560.30400.30800.30801,274,937,316
Sep. 17, 20210.30700.32860.30370.30620.30622,866,920,964
Sep. 16, 20210.31240.31260.29660.30760.30761,445,817,482
Sep. 15, 20210.30530.31350.30380.31260.31261,236,857,144
Sep. 14, 20210.29860.30590.29600.30550.30551,228,462,467
Sep. 13, 20210.31790.31970.28980.29840.29842,225,179,714
Sep. 12, 20210.30630.32320.30370.31790.31791,800,099,680
Sep. 11, 20210.30440.31480.30270.30640.30641,518,481,520
Sep. 10, 20210.31990.33080.29940.30460.30462,336,501,474
Sep. 09, 20210.31780.32960.31670.31990.31992,233,191,872
Sep. 08, 20210.32160.33310.29830.32640.32644,095,649,505
Sep. 07, 20210.38730.38980.27350.32090.32097,149,565,454
Sep. 06, 20210.39390.40140.37700.38700.38703,273,839,426
Sep. 05, 20210.37500.39480.37150.39420.39422,998,975,939
Sep. 04, 20210.37080.38670.36750.37500.37502,835,022,967
Sep. 03, 20210.37000.38100.36220.37110.37112,986,137,983
Sep. 02, 20210.37160.39050.36840.37150.37153,742,270,580
Sep. 01, 20210.35080.37220.34550.37160.37162,445,912,994
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...