Canada markets closed

Dogecoin INR (DOGE-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
12.04-0.44 (-3.53%)
As of 12:36AM UTC. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202411.9612.0411.9612.0412.0495,061,426,176
May 08, 202413.0813.3412.5012.5412.5495,146,478,192
May 07, 202413.4314.1012.8913.0813.08145,963,473,653
May 06, 202413.3513.6012.9213.4313.43125,649,905,672
May 05, 202412.1914.1012.1813.3513.35232,743,040,792
May 04, 202411.0212.3210.9612.1912.19105,582,405,635
May 03, 202410.8511.1910.3711.0211.02109,166,844,399
May 02, 202411.1311.1710.0510.8510.85178,147,156,635
May 01, 202411.9712.1710.8311.1311.13112,085,206,833
Apr 30, 202412.2412.3411.6711.9711.9785,996,122,075
Apr 29, 202412.3212.5912.2012.2412.2453,216,099,348
Apr 28, 202412.3312.4611.9512.3212.3270,695,818,429
Apr 27, 202412.6112.6412.2712.3312.3373,211,800,594
Apr 26, 202412.6112.8412.3112.6112.6189,817,865,053
Apr 25, 202413.3213.6712.4612.6112.61127,073,122,032
Apr 24, 202413.4413.5713.0913.3213.3287,276,860,331
Apr 23, 202413.2013.6213.0813.4413.44104,403,522,639
Apr 22, 202413.5713.8012.9713.2013.20107,830,805,868
Apr 21, 202413.0313.7412.5813.5713.57137,520,294,394
Apr 20, 202412.7413.0811.6913.0313.03182,294,998,924
Apr 19, 202412.3412.8411.8012.7412.74162,702,856,310
Apr 18, 202413.0513.2512.1212.3412.34164,853,743,487
Apr 17, 202413.4813.5612.2913.0513.05206,978,161,045
Apr 16, 202413.5714.0912.6013.4813.48301,016,635,585
Apr 15, 202412.8113.7512.0813.5713.57311,307,191,779
Apr 14, 202414.6014.6811.0512.8112.81397,230,662,525
Apr 13, 202416.1716.7113.5914.6014.60301,963,445,422
Apr 12, 202416.6816.9415.8716.1716.17181,691,123,940
Apr 11, 202415.7316.8215.1216.6816.68222,074,145,059
Apr 10, 202416.8716.9215.5015.7315.73172,981,408,480
Apr 09, 202416.5817.3916.3216.8716.87175,396,205,992
Apr 08, 202415.4917.0615.4816.5916.59220,189,160,873
Apr 07, 202414.7915.6314.7315.4915.49134,955,543,036
Apr 06, 202415.0215.0614.0014.7914.79159,508,931,073
Apr 05, 202414.6415.6914.3715.0215.02179,787,843,226
Apr 04, 202415.1915.6414.2314.6414.64259,508,922,469
Apr 03, 202417.1517.1515.0515.2015.20321,378,785,813
Apr 02, 202418.3518.3516.5217.1517.15284,288,592,169
Apr 01, 202416.6318.6716.6218.3518.35201,343,255,429
Mar 31, 202417.8018.0516.5016.6316.63200,436,513,348
Mar 30, 202418.3518.7117.4017.8017.80291,295,930,757
Mar 29, 202415.8618.8915.8018.3518.35546,494,545,391
Mar 28, 202415.2115.9514.9915.8715.87338,101,982,300
Mar 27, 202414.6315.5014.5915.2115.21239,770,305,829
Mar 26, 202414.7515.5214.2114.6314.63221,423,475,367
Mar 25, 202413.5215.0413.5214.7514.75238,130,758,059
Mar 24, 202412.7714.6012.6913.5213.52243,476,600,432
Mar 23, 202412.9213.7512.1612.7712.77223,400,252,825
Mar 22, 202412.6413.2112.2312.9212.92214,802,211,511
Mar 21, 202410.6912.7110.2512.6412.64264,998,578,907
Mar 20, 202411.9112.0310.4310.6910.69244,615,396,323
Mar 19, 202412.7912.7911.6311.9111.91137,430,536,150
Mar 18, 202411.8013.1611.4212.7912.79193,074,150,431
Mar 17, 202413.5313.6711.4711.8011.80198,968,855,055
Mar 16, 202414.7115.0212.7713.5313.53297,103,728,497
Mar 15, 202414.0115.8813.7214.7114.71501,753,389,131
Mar 14, 202413.9314.4113.7314.0114.01159,902,588,189
Mar 13, 202415.0615.1613.2613.9313.93209,154,506,643
Mar 12, 202414.0615.1113.4515.0615.06240,529,740,811
Mar 11, 202414.8214.8613.7314.0614.06188,227,068,781
Mar 10, 202413.6815.2713.6014.8214.82285,596,532,026
Mar 09, 202413.0814.5212.8613.6813.68329,075,002,844
Mar 08, 202413.0713.4212.1713.0813.08248,668,491,011
Mar 07, 202412.7614.7112.1813.0713.07372,513,224,238
Mar 06, 202415.1617.0310.7912.7612.76776,489,372,655
Mar 05, 202412.7515.2812.3315.1715.17526,343,849,800
Mar 04, 202411.7812.9010.7612.7412.74332,447,073,818
Mar 03, 202411.5712.4311.3411.7711.77297,335,096,168
Mar 02, 20249.7112.039.7111.5611.56311,373,851,805
Mar 01, 20249.6511.159.279.729.72397,985,072,817
Feb 29, 20248.1010.047.849.679.67318,710,009,490
Feb 28, 20247.418.297.358.108.10149,857,610,022
Feb 27, 20247.147.466.997.417.4143,392,881,421
Feb 26, 20247.147.197.087.147.1424,106,859,146
Feb 25, 20247.007.156.967.147.1427,026,337,829
Feb 24, 20246.977.086.887.007.0033,168,450,379
Feb 23, 20247.027.086.906.976.9730,074,061,796
Feb 22, 20247.147.156.817.027.0236,110,634,902
Feb 21, 20247.437.576.937.147.1466,414,345,455
Feb 20, 20247.077.527.077.437.4355,080,053,662
Feb 19, 20246.947.116.897.077.0724,925,106,068
Feb 18, 20247.147.146.826.946.9428,868,942,040
Feb 17, 20247.097.297.017.147.1436,619,374,477
Feb 16, 20247.107.316.997.097.0952,872,870,734
Feb 15, 20246.747.226.707.107.1052,051,912,644
Feb 14, 20246.836.896.656.746.7434,861,062,890
Feb 13, 20246.746.876.606.836.8329,920,157,932
Feb 12, 20246.766.916.726.746.7425,260,940,684
Feb 11, 20246.776.816.686.766.7617,677,689,271
Feb 10, 20246.636.816.636.776.7727,696,630,856
Feb 09, 20246.656.706.616.636.6320,648,483,116
Feb 08, 20246.526.666.496.656.6517,707,594,558
Feb 07, 20246.506.586.466.526.5215,954,690,736
Feb 06, 20246.496.656.436.506.5021,387,932,624
Feb 05, 20246.536.636.486.496.4915,248,171,125
Feb 04, 20246.586.596.536.536.5312,691,493,389
Feb 03, 20246.586.626.536.586.5818,273,593,379
Feb 02, 20246.546.626.456.586.5821,319,380,806
Feb 01, 20246.636.676.506.546.5425,522,579,680
Jan 31, 20246.766.836.616.636.6327,713,885,055
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...