Canada markets closed

Dogecoin CAD (DOGE-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.203390-0.005472 (-2.62%)
As of 10:20PM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.2067980.2074900.2015500.2033900.2033901,198,460,544
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
Feb 27, 20240.1163280.1216180.1139250.1206910.120691707,140,113
Feb 26, 20240.1161960.1170080.1152570.1163290.116329392,971,883
Feb 25, 20240.1138910.1164160.1132260.1161950.116195439,770,909
Feb 24, 20240.1133690.1154240.1120590.1138720.113872539,714,987
Feb 23, 20240.1141770.1151630.1121720.1133770.113377489,290,031
Feb 22, 20240.1165050.1166060.1110330.1141910.114191587,577,987
Feb 21, 20240.1207870.1231110.1130170.1164990.1164991,083,883,070
Feb 20, 20240.1147940.1222200.1147320.1207910.120791895,637,620
Feb 19, 20240.1127570.1155760.1119810.1147900.114790404,686,819
Feb 18, 20240.1160260.1160840.1108860.1127580.112758469,088,532
Feb 17, 20240.1149390.1184710.1137870.1160220.116022595,024,528
Feb 16, 20240.1158190.1192840.1136860.1149410.114941857,716,009
Feb 15, 20240.1100030.1178440.1092880.1158140.115814848,902,515
Feb 14, 20240.1107880.1115830.1082940.1100080.110008569,351,713
Feb 13, 20240.1092850.1112440.1071280.1108040.110804485,126,123
Feb 12, 20240.1098600.1123310.1089790.1092720.109272409,539,640
Feb 11, 20240.1100420.1107170.1085310.1098610.109861287,232,739
Feb 10, 20240.1075080.1102990.1075080.1100380.110038450,023,701
Feb 09, 20240.1078420.1087230.1071760.1075090.107509334,930,754
Feb 08, 20240.1058580.1080510.1054820.1078460.107846287,269,187
Feb 07, 20240.1059480.1067580.1052250.1058530.105853259,096,033
Feb 06, 20240.1054060.1079140.1045090.1059390.105939348,813,687
Feb 05, 20240.1059960.1076120.1051850.1053930.105393247,479,762
Feb 04, 20240.1067720.1070690.1059390.1059860.105986206,050,918
Feb 03, 20240.1061790.1068770.1055680.1067700.106770296,678,300
Feb 02, 20240.1057970.1067770.1043250.1061790.106179344,052,755
Feb 01, 20240.1068520.1076550.1050850.1057980.105798412,776,380
Jan 31, 20240.1090390.1102040.1066670.1068440.106844446,893,376
Jan 30, 20240.1060510.1113410.1051200.1090250.109025725,008,650
Jan 29, 20240.1078810.1095360.1053690.1060510.106051346,084,742
Jan 28, 20240.1075110.1086050.1064420.1078830.107883285,824,884
Jan 27, 20240.1050510.1080270.1045670.1075350.107535382,081,001
Jan 26, 20240.1068780.1070690.1042110.1050560.105056394,825,748
Jan 25, 20240.1051730.1083220.1047540.1068770.106877503,961,310
Jan 24, 20240.1082940.1101040.1025700.1051690.105169747,498,498
Jan 23, 20240.1145690.1147490.1081310.1082870.108287907,545,698
Jan 22, 20240.1183010.1211600.1139710.1145440.1145441,274,386,795
Jan 21, 20240.1057350.1211690.1053330.1183280.118328921,263,123
Jan 20, 20240.1051700.1057490.1012760.1057370.105737472,620,355
Jan 19, 20240.1087040.1089030.1045000.1051700.105170424,634,334
Jan 18, 20240.1096920.1099810.1076100.1086990.108699352,605,492
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...