Canada markets closed

Dogecoin GBP (DOGE-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.124402+0.000009 (+0.01%)
As of 02:00AM UTC. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20240.1235600.1244020.1232730.1244020.124402721,423,168
Jun 03, 20240.1257750.1266360.1216610.1233560.123356459,646,482
Jun 02, 20240.1249400.1266570.1243550.1257750.125775389,444,497
Jun 01, 20240.1253370.1274240.1217280.1249400.124940742,693,912
May 31, 20240.1289150.1302990.1233360.1253410.1253411,140,891,630
May 30, 20240.1293050.1335540.1276500.1289150.1289151,201,512,840
May 29, 20240.1323910.1325280.1268470.1293040.1293041,105,386,447
May 28, 20240.1305300.1354660.1290010.1323910.1323911,099,962,109
May 27, 20240.1365250.1369880.1301000.1305300.1305301,067,527,285
May 26, 20240.1285640.1366240.1278910.1365250.1365251,169,033,275
May 25, 20240.1257460.1354980.1229870.1285640.1285642,364,621,557
May 24, 20240.1306250.1327420.1208580.1257460.1257461,767,872,536
May 23, 20240.1341260.1368560.1274860.1306240.1306241,555,333,469
May 22, 20240.1303620.1357150.1265980.1341260.1341262,196,979,542
May 21, 20240.1173520.1305740.1165900.1303620.1303621,189,821,599
May 20, 20240.1204860.1227580.1165440.1173520.117352618,966,272
May 19, 20240.1224420.1234730.1193680.1204860.120486607,053,847
May 18, 20240.1180900.1230510.1181470.1224420.122442875,862,495
May 17, 20240.1225730.1252720.1176600.1180900.1180901,084,379,577
May 16, 20240.1155580.1237470.1154310.1225700.1225701,393,078,718
May 15, 20240.1181900.1232260.1146800.1155580.1155581,509,287,538
May 14, 20240.1127880.1248000.1086200.1181900.1181901,527,873,000
May 13, 20240.1141210.1152900.1122410.1127880.112788480,049,028
May 12, 20240.1149850.1166050.1139470.1141200.114120425,995,549
May 11, 20240.1214510.1221400.1137550.1149850.114985843,787,227
May 10, 20240.1146990.1229120.1145900.1214510.121451873,031,176
May 09, 20240.1201400.1216630.1137910.1146990.114699928,332,001
May 08, 20240.1246640.1274080.1197900.1201400.120140911,884,424
May 07, 20240.1284350.1343300.1228870.1246640.1246641,391,194,985
May 06, 20240.1276350.1300050.1235080.1284370.1284371,201,654,204
May 05, 20240.1164540.1347560.1164250.1276350.1276352,224,535,788
May 04, 20240.1053490.1177440.1046870.1164560.1164561,009,032,599
May 03, 20240.1038130.1071680.0991030.1053470.1053471,043,763,778
May 02, 20240.1067560.1070850.0963830.1038140.1038141,703,891,066
May 01, 20240.1142500.1161970.1038480.1067560.1067561,074,844,864
Apr 30, 20240.1172690.1181370.1113850.1142500.114250820,558,548
Apr 29, 20240.1182860.1194540.1169860.1172690.117269510,056,974
Apr 28, 20240.1183740.1196350.1147770.1182860.118286678,769,267
Apr 27, 20240.1210460.1213300.1177620.1183740.118374702,869,697
Apr 26, 20240.1214810.1232260.1185300.1210460.121046862,259,507
Apr 25, 20240.1284250.1317370.1200170.1214790.1214791,223,791,072
Apr 24, 20240.1305250.1309340.1271330.1284250.128425841,364,795
Apr 23, 20240.1278770.1319270.1265760.1305250.1305251,013,782,847
Apr 22, 20240.1316400.1337840.1258030.1278780.1278781,044,905,080
Apr 21, 20240.1263380.1332700.1220320.1316410.1316411,333,584,161
Apr 20, 20240.1225980.1268540.1126340.1263380.1263381,767,780,707
Apr 19, 20240.1185270.1235810.1132800.1225980.1225981,566,155,394
Apr 18, 20240.1254880.1270700.1163290.1185260.1185261,583,528,549
Apr 17, 20240.1296500.1305340.1181960.1254880.1254881,990,088,922
Apr 16, 20240.1302470.1354030.1211890.1296500.1296502,896,179,708
Apr 15, 20240.1229580.1320450.1159850.1302470.1302472,988,232,248
Apr 14, 20240.1401720.1409420.1061210.1229580.1229583,813,855,793
Apr 13, 20240.1545340.1602150.1305130.1401600.1401602,899,184,640
Apr 12, 20240.1595210.1616920.1519490.1545340.1545341,736,311,642
Apr 11, 20240.1490890.1608430.1430840.1595210.1595212,123,671,376
Apr 10, 20240.1600950.1605570.1471360.1490890.1490891,639,575,375
Apr 09, 20240.1577110.1654300.1552370.1600950.1600951,664,106,681
Apr 08, 20240.1471340.1620590.1470190.1577130.1577132,093,842,926
Apr 07, 20240.1404660.1485090.1398880.1471360.1471361,281,983,514
Apr 06, 20240.1423560.1426970.1329440.1404630.1404631,515,223,572
Apr 05, 20240.1387580.1484060.1361260.1423560.1423561,703,929,850
Apr 04, 20240.1449590.1490000.1347760.1387580.1387582,460,309,117
Apr 03, 20240.1638570.1638580.1436310.1449600.1449603,065,940,742
Apr 02, 20240.1741330.1741350.1577730.1638530.1638532,716,558,898
Apr 01, 20240.1579380.1773010.1578760.1741320.1741321,910,836,032
Mar 31, 20240.1690430.1714840.1566980.1579550.1579551,903,844,670
Mar 30, 20240.1743540.1777680.1652760.1690950.1690952,766,990,921
Mar 29, 20240.1508450.1795290.1502760.1743540.1743545,192,141,867
Mar 28, 20240.1445100.1515630.1425130.1508550.1508553,214,701,081
Mar 27, 20240.1387790.1469420.1384210.1445100.1445102,278,450,447
Mar 26, 20240.1400700.1471000.1349780.1387790.1387792,100,596,629
Mar 25, 20240.1283770.1427510.1283360.1400700.1400702,261,032,003
Mar 24, 20240.1211830.1385750.1205100.1283770.1283772,311,415,603
Mar 23, 20240.1226670.1310130.1155120.1211830.1211832,120,823,230
Mar 22, 20240.1189140.1253520.1150630.1226610.1226612,038,886,440
Mar 21, 20240.1012280.1194970.0970580.1189140.1189142,493,081,013
Mar 20, 20240.1128930.1139590.0990230.1012220.1012222,316,925,829
Mar 19, 20240.1212210.1212250.1101700.1128930.1128931,302,534,055
Mar 18, 20240.1118250.1247040.1081860.1212230.1212231,829,611,878
Mar 17, 20240.1281950.1295540.1087260.1118280.1118281,885,469,530
Mar 16, 20240.1391340.1421220.1209540.1281950.1281952,814,974,775
Mar 15, 20240.1321410.1497670.1294200.1391350.1391354,745,086,972
Mar 14, 20240.1314200.1360150.1295240.1321410.1321411,507,984,483
Mar 13, 20240.1419630.1428430.1252860.1314140.1314141,973,373,916
Mar 12, 20240.1321660.1423940.1264270.1419570.1419572,266,840,986
Mar 11, 20240.1392780.1396700.1291600.1321760.1321761,769,259,574
Mar 10, 20240.1285950.1435240.1277950.1392780.1392782,684,103,342
Mar 09, 20240.1234050.1363390.1213140.1285940.1285943,092,724,231
Mar 08, 20240.1238950.1272950.1155000.1234060.1234062,346,067,126
Mar 07, 20240.1211560.1395250.1157210.1238950.1238953,531,684,572
Mar 06, 20240.1440580.1619010.1024140.1211660.1211667,373,858,509
Mar 05, 20240.1215910.1452250.1174630.1441420.1441425,002,706,317
Mar 04, 20240.1122940.1230140.1025830.1215080.1215083,169,528,819
Mar 03, 20240.1103060.1185620.1081830.1122870.1122872,835,582,024
Mar 02, 20240.0927930.1147680.0927930.1102610.1102612,969,464,783
Mar 01, 20240.0919710.1061270.0882850.0928070.0928073,801,424,541
Feb 29, 20240.0770240.0955810.0746770.0920780.0920783,035,992,130
Feb 28, 20240.0704740.0788060.0699110.0770230.0770231,424,770,769
Feb 27, 20240.0679530.0709920.0663950.0704750.070475412,918,219
Feb 26, 20240.0679530.0684280.0674030.0679540.067954229,555,379
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...