Australia markets closed

Dogecoin AUD (DOGE-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.130719+0.000460 (+0.35%)
As of 07:24AM UTC. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.1324050.1339170.1305700.1307190.1307191,438,756,352
01 Feb 20230.1363820.1370160.1254590.1317530.1317531,553,419,097
31 Jan 20230.1251470.1380450.1251470.1363970.1363972,188,324,518
30 Jan 20230.1269340.1298430.1205730.1251580.1251581,115,234,110
29 Jan 20230.1227570.1280560.1224220.1269510.126951644,589,354
28 Jan 20230.1218180.1299890.1218180.1227630.122763898,243,462
27 Jan 20230.1214060.1234500.1187020.1218170.121817559,363,046
26 Jan 20230.1218250.1226250.1206840.1214180.121418596,305,342
25 Jan 20230.1190830.1237000.1163840.1218600.121860763,469,201
24 Jan 20230.1260190.1287710.1187090.1190610.119061794,039,380
23 Jan 20230.1264470.1303420.1251050.1260590.126059940,795,435
22 Jan 20230.1217650.1334300.1217650.1264390.1264391,137,918,695
21 Jan 20230.1241150.1274180.1217510.1217560.1217561,028,544,487
20 Jan 20230.1181270.1246210.1163510.1241070.124107638,387,140
19 Jan 20230.1154560.1185380.1154570.1181430.118143488,962,129
18 Jan 20230.1187440.1270870.1154590.1154840.1154841,576,019,642
17 Jan 20230.1200810.1215990.1187840.1187500.118750524,384,082
16 Jan 20230.1235280.1252760.1182640.1200570.120057770,944,586
15 Jan 20230.1251020.1256070.1190800.1235330.123533718,734,257
14 Jan 20230.1209390.1316750.1208280.1250870.1250871,577,239,458
13 Jan 20230.1152260.1216220.1142430.1209370.120937823,601,730
12 Jan 20230.1146530.1167220.1113880.1152280.1152281,014,413,688
11 Jan 20230.1127670.1131090.1089100.1131180.113118570,732,240
10 Jan 20230.1096610.1127640.1083330.1127600.112760715,119,013
09 Jan 20230.1067150.1143120.1062970.1096820.1096821,235,561,295
08 Jan 20230.1049420.1067450.1039780.1067290.106729356,918,601
07 Jan 20230.1053180.1058640.1044580.1049610.104961252,443,370
06 Jan 20230.1059620.1055070.1043370.1053180.105318446,031,997
05 Jan 20230.1072410.1098650.1056830.1059550.105955629,258,256
04 Jan 20230.1047780.1072660.1044680.1072470.107247502,670,521
03 Jan 20230.1049630.1061910.1037170.1047780.104778421,382,087
02 Jan 20230.1029750.1063520.1017870.1049590.104959596,084,842
01 Jan 20230.1032870.1038200.1018200.1029750.102975271,686,999
31 Dec 20220.1005050.1044950.1001650.1032970.103297425,230,756
30 Dec 20220.1049850.1054290.0988060.1005200.100520617,031,331
29 Dec 20220.1043150.1054520.1029370.1050000.105000421,444,719
28 Dec 20220.1095700.1096050.1039610.1043160.104316735,671,836
27 Dec 20220.1123400.1127050.1086500.1095650.109565431,625,144
26 Dec 20220.1132490.1140570.1112140.1123700.112370369,119,631
25 Dec 20220.1155240.1155420.1104810.1132300.113230631,920,234
24 Dec 20220.1147740.1160370.1143120.1155480.115548245,619,263
23 Dec 20220.1152750.1178110.1141990.1147750.114775593,517,552
22 Dec 20220.1097600.1149230.1085810.1152840.115284888,340,257
21 Dec 20220.1120360.1120890.1081020.1097620.109762521,153,639
20 Dec 20220.1065400.1127370.1066580.1120410.112041655,036,621
19 Dec 20220.1176090.1181220.1058440.1065220.106522867,592,628
18 Dec 20220.1180540.1189530.1160570.1175980.117598384,269,890
17 Dec 20220.1130960.1182240.1130190.1180620.118062738,081,549
16 Dec 20220.1263420.1294810.1122680.1130920.1130921,041,456,819
15 Dec 20220.1290650.1293700.1258990.1263420.126342614,941,677
14 Dec 20220.1329470.1344200.1284680.1290740.129074801,032,591
13 Dec 20220.1336790.1376670.1295710.1329200.1329201,120,119,460
12 Dec 20220.1370010.1375010.1288860.1336830.1336831,110,567,843
11 Dec 20220.1419210.1428480.1366180.1370050.137005443,240,287
10 Dec 20220.1421930.1432330.1416190.1419110.141911356,319,293
09 Dec 20220.1454440.1457470.1413220.1421920.142192622,878,152
08 Dec 20220.1424170.1459280.1417500.1454460.145446727,541,560
07 Dec 20220.1497150.1508820.1411940.1424150.142415925,320,227
06 Dec 20220.1513060.1528280.1473340.1497110.149711798,202,932
05 Dec 20220.1530220.1631150.1493940.1512980.1512981,567,523,684
04 Dec 20220.1468450.1548920.1468380.1530720.1530721,114,390,056
03 Dec 20220.1503130.1512990.1451650.1468650.146865929,991,528
02 Dec 20220.1491690.1518970.1444580.1503100.1503101,141,903,037
01 Dec 20220.1571600.1576300.1486270.1491540.1491541,309,183,138
30 Nov 20220.1523470.1603110.1496090.1571640.1571642,042,316,785
29 Nov 20220.1430190.1561570.1412800.1523850.1523852,023,404,567
28 Nov 20220.1470280.1478950.1368660.1430050.1430052,068,061,003
27 Nov 20220.1318010.1576550.1318010.1470800.1470802,928,248,402
26 Nov 20220.1325210.1403350.1309310.1318150.1318151,336,192,617
25 Nov 20220.1204180.1349220.1198150.1325360.1325361,514,567,006
24 Nov 20220.1212350.1238890.1198350.1204360.120436532,596,203
23 Nov 20220.1180830.1252530.1173590.1212260.121226785,203,563
22 Nov 20220.1130640.1190390.1104760.1180660.118066836,953,386
21 Nov 20220.1154770.1154960.1096820.1130680.113068998,936,720
20 Nov 20220.1267170.1283640.1155420.1154750.115475746,700,801
19 Nov 20220.1268510.1272000.1249260.1267150.126715369,536,003
18 Nov 20220.1267490.1289720.1255280.1268520.126852505,604,300
17 Nov 20220.1270120.1290110.1251490.1267510.126751690,322,138
16 Nov 20220.1284670.1340020.1243100.1269950.1269951,057,753,355
15 Nov 20220.1283090.1320110.1275290.1284780.128478945,562,792
14 Nov 20220.1268500.1356460.1198460.1283100.1283101,811,834,080
13 Nov 20220.1313240.1359240.1253460.1268000.1268001,418,347,413
12 Nov 20220.1266710.1402240.1183040.1313040.1313042,747,903,364
11 Nov 20220.1358940.1393350.1216850.1266360.1266361,947,150,759
10 Nov 20220.1155300.1421600.1146740.1359080.1359083,665,785,053
09 Nov 20220.1358210.1403410.1121440.1155170.1155174,366,123,267
08 Nov 20220.1718800.1734110.1244120.1358290.1358295,447,645,335
07 Nov 20220.1780190.1841750.1680620.1719120.1719122,066,645,021
06 Nov 20220.1924230.1960110.1764560.1779880.1779882,045,058,260
05 Nov 20220.1953850.2091060.1908920.1924320.1924322,950,838,655
04 Nov 20220.1948970.1991140.1849980.1953870.1953874,575,222,187
03 Nov 20220.2016400.2135680.1930560.1949560.1949564,087,925,256
02 Nov 20220.2228140.2297340.1952650.2016860.2016867,377,086,844
01 Nov 20220.1981160.2440820.1954360.2228940.22289412,314,935,195
31 Oct 20220.1839650.2037190.1801190.1981810.1981819,071,155,789
30 Oct 20220.1896780.2208850.1760310.1840430.18404312,355,651,677
29 Oct 20220.1308760.2329450.1300250.1896150.18961518,957,326,526
28 Oct 20220.1194130.1372790.1127500.1308200.1308204,946,858,599
27 Oct 20220.1120700.1312390.1109330.1193980.1193984,112,492,726
26 Oct 20220.0984450.1128600.0983710.1120710.1120712,089,066,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...