Australia markets open in 3 hours 32 minutes

Dogecoin AUD (DOGE-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.248242-0.004802 (-1.90%)
As of 08:26PM UTC. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.2540240.2544880.2432600.2482420.2482422,093,129,984
27 May 20240.2625030.2633920.2499900.2509820.2509822,052,628,082
26 May 20240.2472510.2626920.2459750.2625020.2625022,247,747,206
25 May 20240.2418140.2603400.2366600.2472510.2472514,547,567,457
24 May 20240.2510530.2545370.2323220.2418140.2418143,399,664,427
23 May 20240.2557310.2605640.2441470.2510520.2510522,989,261,092
22 May 20240.2483400.2585570.2417080.2557310.2557314,188,871,062
21 May 20240.2225580.2487900.2210510.2483400.2483402,266,612,022
20 May 20240.2284400.2327480.2210600.2225580.2225581,173,869,306
19 May 20240.2321140.2340680.2263190.2284390.2284391,150,965,276
18 May 20240.2239270.2338250.2244200.2321140.2321141,660,374,419
17 May 20240.2321360.2374990.2232570.2239270.2239272,056,250,807
16 May 20240.2195370.2345840.2187540.2321320.2321322,638,301,809
15 May 20240.2245230.2340590.2179310.2195370.2195372,867,336,167
14 May 20240.2139860.2372470.2062600.2245240.2245242,902,477,071
13 May 20240.2160950.2183100.2113120.2139860.213986910,770,535
12 May 20240.2177670.2208000.2157660.2160940.216094806,650,708
11 May 20240.2298870.2315010.2157750.2177670.2177671,598,023,017
10 May 20240.2178710.2325560.2176650.2298860.2298861,652,500,882
09 May 20240.2279610.2311230.2160930.2178710.2178711,763,378,722
08 May 20240.2364230.2421570.2272540.2279600.2279601,730,260,568
07 May 20240.2436330.2550330.2330140.2364230.2364232,638,378,029
06 May 20240.2424780.2471290.2346370.2436360.2436362,279,459,700
05 May 20240.2213620.2560060.2213070.2424780.2424784,226,112,764
04 May 20240.2010670.2238150.1997140.2213670.2213671,918,029,338
03 May 20240.1992820.2044770.1900950.2010630.2010631,992,100,678
02 May 20240.2059170.2065850.1853870.1992820.1992823,270,809,832
01 May 20240.2187260.2223840.2002380.2059180.2059182,073,218,181
30 Apr 20240.2242420.2253780.2131090.2187270.2187271,570,923,311
29 Apr 20240.2260720.2310380.2237710.2242420.224242975,332,750
28 Apr 20240.2262580.2285950.2193120.2260720.2260721,297,286,105
27 Apr 20240.2321320.2320270.2250710.2262580.2262581,343,455,012
26 Apr 20240.2329320.2365000.2277940.2321320.2321321,653,573,722
25 Apr 20240.2465290.2518650.2301840.2329290.2329292,346,544,645
24 Apr 20240.2498380.2513610.2435510.2465290.2465291,615,117,448
23 Apr 20240.2463060.2538640.2430710.2498380.2498381,940,487,481
22 Apr 20240.2537810.2579150.2425270.2463070.2463072,012,604,668
21 Apr 20240.2435590.2569230.2352580.2537830.2537832,570,932,620
20 Apr 20240.2373340.2445540.2191240.2435590.2435593,407,992,699
19 Apr 20240.2292470.2393800.2191300.2373340.2373343,031,879,133
18 Apr 20240.2432630.2467060.2257060.2292450.2292453,062,748,654
17 Apr 20240.2505060.2529910.2292700.2432620.2432623,857,855,342
16 Apr 20240.2506450.2602680.2338540.2505060.2505065,595,894,975
15 Apr 20240.2360800.2541110.2226920.2506450.2506455,750,477,254
14 Apr 20240.2691310.2706100.2037530.2360800.2360807,322,621,936
13 Apr 20240.2966370.3076410.2516050.2691080.2691085,566,448,811
12 Apr 20240.3073180.3112340.2920630.2966370.2966373,332,954,700
11 Apr 20240.2851370.3097280.2744200.3073180.3073184,091,246,902
10 Apr 20240.3067910.3075800.2815810.2851370.2851373,135,726,617
09 Apr 20240.3030650.3168190.2983490.3067900.3067903,188,941,886
08 Apr 20240.2825580.3112200.2823370.3030690.3030694,023,627,236
07 Apr 20240.2697520.2851980.2686420.2825620.2825622,461,931,857
06 Apr 20240.2731230.2738140.2551650.2697470.2697472,909,848,014
05 Apr 20240.2672960.2843440.2615230.2731230.2731233,269,149,104
04 Apr 20240.2799070.2879730.2598090.2672960.2672964,739,396,123
03 Apr 20240.3168640.3168660.2775990.2799090.2799095,920,130,962
02 Apr 20240.3368160.3368200.3052840.3168560.3168565,253,246,278
01 Apr 20240.3058950.3434730.3057740.3368150.3368153,696,021,700
31 Mar 20240.3273820.3321250.3034930.3059280.3059283,687,369,750
30 Mar 20240.3377530.3444630.3201450.3274840.3274845,358,785,080
29 Mar 20240.2917360.3477090.2907240.3377530.33775310,058,082,113
28 Mar 20240.2790990.2931670.2756410.2917550.2917556,217,261,912
27 Mar 20240.2682250.2839550.2674880.2790990.2790994,400,473,574
26 Mar 20240.2708230.2843730.2606780.2682250.2682254,059,913,352
25 Mar 20240.2482660.2761430.2481860.2708230.2708234,371,676,987
24 Mar 20240.2343530.2679870.2330520.2482660.2482664,469,988,868
23 Mar 20240.2363050.2531620.2232140.2343530.2343534,101,407,040
22 Mar 20240.2306260.2416420.2222540.2362930.2362933,927,694,453
21 Mar 20240.1972870.2318090.1891060.2306260.2306264,835,171,112
20 Mar 20240.2191030.2211430.1930060.1972760.1972764,515,540,164
19 Mar 20240.2353400.2353470.2139130.2191030.2191032,527,964,907
18 Mar 20240.2169200.2419040.2098630.2353440.2353443,552,031,955
17 Mar 20240.2487150.2513120.2109090.2169260.2169263,657,477,329
16 Mar 20240.2695540.2756820.2349770.2487150.2487155,461,408,275
15 Mar 20240.2552320.2897390.2499240.2695560.2695569,193,007,284
14 Mar 20240.2545020.2630000.2504320.2552320.2552322,912,689,815
13 Mar 20240.2751160.2768020.2426900.2544900.2544903,821,558,655
12 Mar 20240.2564690.2759410.2454520.2751040.2751044,392,996,526
11 Mar 20240.2695470.2703070.2506680.2564900.2564903,433,271,686
10 Mar 20240.2488720.2777650.2473240.2695470.2695475,194,603,428
09 Mar 20240.2388020.2641210.2347520.2488720.2488725,985,416,299
08 Mar 20240.2402960.2466610.2236600.2388040.2388044,539,878,508
07 Mar 20240.2366740.2723670.2257060.2402960.2402966,849,718,837
06 Mar 20240.2809450.3157090.2000240.2366920.23669214,404,547,943
05 Mar 20240.2358360.2832010.2277250.2811080.2811089,756,396,512
04 Mar 20240.2174950.2385650.1986870.2356740.2356746,147,570,430
03 Mar 20240.2136450.2296360.2095330.2174810.2174815,492,058,865
02 Mar 20240.1802570.2222860.1802570.2135570.2135575,751,367,884
01 Mar 20240.1793000.2062310.1717610.1802840.1802847,384,556,488
29 Feb 20240.1492600.1863980.1450610.1795080.1795085,918,745,287
28 Feb 20240.1366930.1527480.1357070.1492580.1492582,760,975,985
27 Feb 20240.1311790.1376860.1286000.1366930.136693800,902,317
26 Feb 20240.1314370.1323720.1303750.1311800.131180443,142,331
25 Feb 20240.1288300.1316860.1280780.1314360.131436497,455,848
24 Feb 20240.1281980.1302800.1265420.1288090.128809610,509,634
23 Feb 20240.1290880.1302780.1269380.1282070.128207553,291,349
22 Feb 20240.1314570.1315840.1256420.1291030.129103664,312,678
21 Feb 20240.1370070.1396310.1275410.1314500.1314501,222,985,837
20 Feb 20240.1302900.1386170.1301800.1370110.1370111,015,908,502
19 Feb 20240.1280060.1312720.1271250.1302860.130286459,318,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...