Australia markets closed

Dogecoin AUD (DOGE-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.342156+0.030768 (+9.88%)
As of 12:58AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.3377200.3440650.3375530.3421560.3421569,552,431,104
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
18 Feb 20240.1317170.1317830.1258810.1280070.128007532,525,972
17 Feb 20240.1308050.1347500.1294030.1317130.131713675,492,990
16 Feb 20240.1316320.1359180.1292820.1308070.130807976,112,353
15 Feb 20240.1256500.1340180.1248220.1316260.131626964,803,198
14 Feb 20240.1261110.1273000.1237720.1256550.125655650,335,078
13 Feb 20240.1244550.1266360.1220060.1261300.126130552,225,654
12 Feb 20240.1248240.1276310.1242800.1244400.124440466,389,022
11 Feb 20240.1250300.1257970.1233130.1248250.124825326,355,037
10 Feb 20240.1228990.1257160.1228990.1250260.125026511,318,807
09 Feb 20240.1228460.1245480.1226210.1229010.122901382,882,264
08 Feb 20240.1202100.1230500.1198240.1228510.122851327,238,182
07 Feb 20240.1207070.1213930.1196970.1202030.120203294,222,774
06 Feb 20240.1202920.1230530.1193730.1206970.120697397,405,974
05 Feb 20240.1206030.1224410.1201920.1202770.120277282,430,968
04 Feb 20240.1214860.1218240.1205370.1205920.120592234,445,898
03 Feb 20240.1206580.1212070.1201330.1214840.121484337,562,245
02 Feb 20240.1200130.1213590.1181820.1206580.120658390,970,220
01 Feb 20240.1208910.1220870.1191550.1200140.120014468,240,625
31 Jan 20240.1229030.1245700.1206740.1208820.120882505,610,061
30 Jan 20240.1198240.1255580.1185560.1228860.122886817,187,043
29 Jan 20240.1218870.1237560.1190190.1198240.119824391,032,382
28 Jan 20240.1214960.1227050.1202610.1218890.121889322,931,903
27 Jan 20240.1183960.1218910.1178530.1215230.121523431,780,631
26 Jan 20240.1201660.1203930.1174370.1184020.118402444,981,482
25 Jan 20240.1186680.1220800.1183550.1201650.120165566,618,678
24 Jan 20240.1222830.1239410.1155450.1186640.118664843,410,275
23 Jan 20240.1293270.1294890.1220480.1222750.1222751,024,778,669
22 Jan 20240.1331330.1363510.1286160.1292980.1292981,438,538,967
21 Jan 20240.1189910.1363610.1185400.1331640.1331641,036,768,792
20 Jan 20240.1184890.1193320.1142670.1189940.118994531,876,314
19 Jan 20240.1228760.1231040.1178900.1184880.118488478,408,135
18 Jan 20240.1234070.1237860.1216850.1228700.122870398,575,133
17 Jan 20240.1219600.1244010.1213080.1234030.123403498,116,631
16 Jan 20240.1195490.1225780.1195490.1219880.121988409,996,603
15 Jan 20240.1210490.1253920.1193750.1195630.119563689,700,010
14 Jan 20240.1197250.1215550.1180350.1210510.121051445,387,044
13 Jan 20240.1263070.1271130.1170490.1197400.119740908,164,662
12 Jan 20240.1237980.1313350.1226720.1263220.1263221,161,505,968
11 Jan 20240.1185770.1260640.1144090.1237570.1237571,049,613,738
10 Jan 20240.1211590.1228670.1154840.1185770.1185771,431,737,018
09 Jan 20240.1164820.1215950.1116650.1211470.121147898,143,708
08 Jan 20240.1203100.1215130.1156740.1164770.116477594,508,380
07 Jan 20240.1234490.1234490.1176050.1203050.120305618,460,575
06 Jan 20240.1254420.1263810.1210190.1234500.123450817,275,052
05 Jan 20240.1218280.1262790.1211810.1254570.125457766,830,931
04 Jan 20240.1347910.1364820.1203330.1218190.1218191,524,834,902
03 Jan 20240.1351690.1381740.1343630.1347890.134789733,491,115
02 Jan 20240.1313470.1349640.1304140.1351500.135150438,665,240
01 Jan 20240.1322750.1332590.1306090.1313440.131344380,500,103
31 Dec 20230.1335750.1341170.1314650.1322790.132279370,364,671
30 Dec 20230.1345990.1364750.1315730.1335850.133585597,725,659
29 Dec 20230.1365750.1383690.1332890.1346010.134601680,545,294
28 Dec 20230.1338700.1370650.1315910.1365510.136551617,626,856
27 Dec 20230.1388120.1388120.1307930.1338730.133873831,817,352
26 Dec 20230.1352280.1397820.1348360.1388160.138816640,676,970
25 Dec 20230.1375760.1393740.1343190.1352170.135217833,302,420
24 Dec 20230.1400210.1400210.1359410.1375510.137551525,206,359
23 Dec 20230.1397920.1405500.1361510.1400180.140018915,357,013
22 Dec 20230.1356430.1429580.1346080.1397880.1397881,189,891,050
21 Dec 20230.1335960.1376540.1324780.1356320.135632884,519,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...