Australia markets open in 1 hour 40 minutes

Dogecoin AUD (DOGE-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.142225-0.006613 (-4.44%)
As of 09:20PM UTC. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.1495340.1506790.1412010.1422250.142225950,736,832
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
25 Oct 20220.0940380.1002290.0936590.0984860.098486744,748,620
24 Oct 20220.0947400.0954310.0934850.0940460.094046358,086,853
23 Oct 20220.0935760.0948770.0927380.0947490.094749286,573,694
22 Oct 20220.0933080.0941080.0930670.0935940.093594249,970,602
21 Oct 20220.0948680.0948680.0923330.0933040.093304353,480,973
20 Oct 20220.0937290.0948220.0933870.0948830.094883384,703,713
19 Oct 20220.0946590.0967430.0936060.0937330.093733458,657,276
18 Oct 20220.0951740.0964260.0936470.0946550.094655378,829,115
17 Oct 20220.0946810.0953290.0940380.0951750.095175276,718,470
16 Oct 20220.0945100.0956220.0945100.0946820.094682260,749,404
15 Oct 20220.0945980.0960970.0938050.0945050.094505293,948,050
14 Oct 20220.0947830.0961800.0940770.0946070.094607391,522,918
13 Oct 20220.0954030.0955880.0887070.0947950.094795740,971,428
12 Oct 20220.0961880.0973160.0947500.0954190.095419317,312,036
11 Oct 20220.0945330.0960970.0920700.0961860.096186472,433,347
10 Oct 20220.0972700.0979980.0945420.0945420.094542404,387,568
09 Oct 20220.0968310.0975680.0962350.0972770.097277247,717,489
08 Oct 20220.0979660.0982200.0963750.0968410.096841265,747,048
07 Oct 20220.0989130.0993300.0965670.0979590.097959470,442,656
06 Oct 20220.0994090.1020260.0985430.0989050.098905604,812,078
05 Oct 20220.1012320.1022100.0977280.0994010.099401931,481,586
04 Oct 20220.0928480.1018420.0924030.1012680.1012681,268,776,195
03 Oct 20220.0923480.0929360.0921260.0928530.092853301,030,376
02 Oct 20220.0947460.0951840.0920570.0923490.092349308,673,370
01 Oct 20220.0963430.0981490.0943910.0947450.094745543,671,154
30 Sept 20220.0933240.0969530.0925300.0963470.096347576,784,934
29 Sept 20220.0932260.0940980.0920700.0933080.093308352,102,556
28 Sept 20220.0941700.0935790.0917980.0932240.093224426,577,429
27 Sept 20220.0943870.0966940.0933200.0941890.094189524,377,333
26 Sept 20220.0936610.0947290.0925860.0943950.094395500,199,967
25 Sept 20220.0965560.0972520.0928000.0936370.093637562,654,682
24 Sept 20220.0969410.1040430.0962590.0965720.0965721,480,682,790
23 Sept 20220.0896940.0979950.0895580.0969450.0969451,078,841,227
22 Sept 20220.0867840.0900770.0864140.0897020.089702363,840,425
21 Sept 20220.0872670.0902920.0850420.0868120.086812614,019,432
20 Sept 20220.0870400.0899050.0863030.0872570.087257440,538,244
19 Sept 20220.0855280.0872950.0841480.0870400.087040447,391,390
18 Sept 20220.0925750.0925750.0851500.0855290.085529394,645,210
17 Sept 20220.0899270.0927320.0897770.0925750.092575311,912,727
16 Sept 20220.0879260.0899160.0872860.0899160.089916367,580,255
15 Sept 20220.0905810.0907290.0879150.0879250.087925489,308,954
14 Sept 20220.0885870.0908970.0884060.0905880.090588547,259,621
13 Sept 20220.0927050.0926870.0883920.0891990.089199684,827,265
12 Sept 20220.0930710.0946970.0920240.0927070.092707556,538,100
11 Sept 20220.0945690.0951770.0921190.0930690.093069478,741,208
10 Sept 20220.0934580.0952550.0925730.0945770.094577603,148,479
09 Sept 20220.0901390.0940180.0900360.0934710.093471712,496,244
08 Sept 20220.0904790.0908170.0891510.0901440.090144396,336,883
07 Sept 20220.0876400.0907900.0862260.0905020.090502481,039,882
06 Sept 20220.0921280.0947400.0871150.0876680.087668700,780,523
05 Sept 20220.0931400.0936420.0901840.0921090.092109340,496,749
04 Sept 20220.0920260.0935190.0911000.0931350.093135368,326,956
03 Sept 20220.0904590.0933530.0900410.0920220.092022436,117,432
02 Sept 20220.0917910.0915670.0896130.0904680.090468401,374,059
01 Sept 20220.0898320.0920260.0881010.0917900.091790483,829,263
31 Aug 20220.0897810.0918620.0893650.0898240.089824453,656,388
30 Aug 20220.0925040.0934310.0883700.0897690.089769479,932,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...