Canada Markets close in 2 hrs 32 mins

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0026-0.0000 (-0.55%)
As of 6:26PM BST. Market open.
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 20200.00270.00270.00260.00260.002630,040,640
Sep. 22, 20200.00260.00270.00260.00270.002736,467,574
Sep. 21, 20200.00280.00280.00260.00260.002678,753,428
Sep. 20, 20200.00280.00280.00270.00280.0028145,951,917
Sep. 19, 20200.00280.00280.00280.00280.0028147,046,520
Sep. 18, 20200.00280.00280.00270.00280.0028147,868,185
Sep. 17, 20200.00280.00290.00280.00280.0028161,305,349
Sep. 16, 20200.00280.00290.00280.00280.0028148,555,505
Sep. 15, 20200.00280.00290.00280.00280.0028100,194,174
Sep. 14, 20200.00280.00280.00270.00280.0028128,520,946
Sep. 13, 20200.00280.00280.00270.00280.0028124,253,232
Sep. 12, 20200.00280.00280.00280.00280.0028117,125,272
Sep. 11, 20200.00280.00280.00270.00280.0028134,077,501
Sep. 10, 20200.00280.00290.00280.00280.0028104,276,032
Sep. 09, 20200.00280.00280.00270.00280.002877,050,464
Sep. 08, 20200.00280.00280.00270.00280.002857,144,396
Sep. 07, 20200.00280.00280.00270.00280.0028102,610,335
Sep. 06, 20200.00280.00280.00270.00280.002889,557,154
Sep. 05, 20200.00290.00290.00270.00280.002862,295,889
Sep. 04, 20200.00280.00300.00280.00290.002953,434,717
Sep. 03, 20200.00310.00310.00280.00280.002859,904,548
Sep. 02, 20200.00330.00330.00310.00310.003156,647,412
Sep. 01, 20200.00320.00330.00320.00330.003381,863,764
Aug. 31, 20200.00330.00330.00320.00320.003285,369,757
Aug. 30, 20200.00330.00330.00330.00330.003379,325,829
Aug. 29, 20200.00330.00330.00320.00330.003378,149,363
Aug. 28, 20200.00320.00330.00320.00330.003364,056,957
Aug. 27, 20200.00330.00330.00320.00320.003289,847,093
Aug. 26, 20200.00330.00330.00330.00330.003380,416,711
Aug. 25, 20200.00340.00340.00320.00330.003376,826,314
Aug. 24, 20200.00340.00350.00340.00340.003446,470,522
Aug. 23, 20200.00340.00350.00340.00340.003439,485,548
Aug. 22, 20200.00340.00340.00340.00340.003444,884,852
Aug. 21, 20200.00350.00360.00340.00340.003460,621,268
Aug. 20, 20200.00340.00350.00340.00350.003543,536,656
Aug. 19, 20200.00350.00350.00340.00340.003453,306,857
Aug. 18, 20200.00360.00370.00350.00350.003562,570,291
Aug. 17, 20200.00350.00370.00350.00360.003677,628,715
Aug. 16, 20200.00350.00360.00350.00350.003552,637,926
Aug. 15, 20200.00360.00360.00350.00350.003564,309,678
Aug. 14, 20200.00350.00360.00350.00360.003661,334,640
Aug. 13, 20200.00350.00350.00340.00350.003573,302,994
Aug. 12, 20200.00340.00350.00330.00350.003570,865,885
Aug. 11, 20200.00350.00360.00330.00340.003478,539,442
Aug. 10, 20200.00350.00360.00350.00350.003568,038,181
Aug. 09, 20200.00350.00350.00340.00350.003557,020,040
Aug. 08, 20200.00350.00350.00350.00350.003562,509,900
Aug. 07, 20200.00360.00360.00340.00350.003568,990,009
Aug. 06, 20200.00350.00360.00350.00360.003662,944,678
Aug. 05, 20200.00350.00360.00350.00350.003566,465,690
Aug. 04, 2020------
Aug. 03, 20200.00330.00340.00330.00340.003466,931,510
Aug. 02, 20200.00370.00370.00330.00330.0033101,249,531
Aug. 01, 20200.00320.00380.00320.00370.0037150,687,884
Jul. 31, 20200.00320.00320.00320.00320.003254,497,306
Jul. 30, 20200.00320.00320.00320.00320.003253,506,822
Jul. 29, 20200.00320.00330.00320.00320.003255,817,191
Jul. 28, 20200.00320.00320.00310.00320.003263,084,930
Jul. 27, 20200.00320.00320.00300.00320.003283,138,808
Jul. 26, 20200.00320.00330.00320.00320.003262,592,233
Jul. 25, 20200.00320.00330.00320.00320.003263,203,396
Jul. 24, 20200.00330.00330.00320.00320.003258,910,215
Jul. 23, 20200.00330.00330.00330.00330.003358,737,115
Jul. 22, 20200.00330.00330.00320.00330.003354,443,238
Jul. 21, 20200.00320.00330.00320.00330.003377,748,188
Jul. 20, 20200.00340.00340.00320.00320.003281,038,624
Jul. 19, 20200.00350.00380.00330.00340.0034116,746,163
Jul. 18, 20200.00310.00360.00300.00350.0035204,080,850
Jul. 17, 20200.00300.00310.00290.00310.003174,705,370
Jul. 16, 20200.00310.00310.00290.00300.003078,457,844
Jul. 15, 20200.00330.00330.00310.00310.003169,399,827
Jul. 14, 20200.00320.00340.00310.00330.0033103,213,409
Jul. 13, 20200.00360.00360.00310.00320.0032143,177,054
Jul. 12, 20200.00380.00380.00360.00360.003687,562,043
Jul. 11, 20200.00350.00390.00350.00380.0038155,299,369
Jul. 10, 20200.00440.00440.00340.00350.0035225,424,868
Jul. 09, 20200.00470.00500.00410.00440.0044511,315,526
Jul. 08, 20200.00310.00540.00310.00470.00471,226,813,925
Jul. 07, 20200.00260.00330.00260.00310.0031283,970,310
Jul. 06, 20200.00230.00260.00230.00260.0026132,105,139
Jul. 05, 20200.00230.00230.00230.00230.0023110,140,541
Jul. 04, 20200.00230.00230.00230.00230.0023109,218,071
Jul. 03, 20200.00240.00240.00230.00230.0023111,575,143
Jul. 02, 20200.00230.00240.00230.00240.0024110,789,127
Jul. 01, 20200.00230.00240.00230.00240.0024152,549,213
Jun. 30, 20200.00230.00230.00230.00230.0023165,641,130
Jun. 29, 20200.00230.00230.00230.00230.0023172,655,787
Jun. 28, 20200.00230.00240.00230.00230.0023172,693,834
Jun. 27, 20200.00240.00240.00230.00230.0023152,534,000
Jun. 26, 20200.00240.00240.00240.00240.0024151,319,087
Jun. 25, 20200.00240.00240.00240.00240.0024160,003,353
Jun. 24, 20200.00250.00250.00240.00240.0024178,380,747
Jun. 23, 20200.00250.00250.00250.00250.0025171,604,773
Jun. 22, 20200.00240.00250.00240.00250.0025173,530,824
Jun. 21, 20200.00240.00250.00240.00240.0024169,917,760
Jun. 20, 20200.00240.00250.00240.00240.0024158,275,081
Jun. 19, 20200.00250.00250.00240.00240.0024173,280,983
Jun. 18, 20200.00250.00250.00240.00250.0025171,388,606
Jun. 17, 20200.00250.00250.00250.00250.0025185,083,517
Jun. 16, 20200.00250.00250.00240.00250.0025196,212,618
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...