Australia Markets close in 5 hrs 38 mins

Dogecoin CAD (DOGE-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.0967+0.0085 (+9.58%)
As of 12:33AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
27 June 20220.09490.09740.09490.09670.09671,204,078,336
26 June 2022------
25 June 20220.08650.08910.08430.08830.0883557,746,483
24 June 20220.08320.08790.08310.08650.0865663,524,858
23 June 20220.08000.08370.08000.08320.0832563,986,941
22 June 20220.08480.08500.07950.08000.0800821,398,713
21 June 20220.07810.08950.07690.08480.08481,360,400,635
20 June 20220.07850.07940.07500.07810.0781647,851,644
19 June 20220.06910.08140.06680.07850.07851,516,316,382
18 June 20220.07420.07520.06480.06910.0691849,814,322
17 June 20220.07130.07520.07120.07420.0742500,017,890
16 June 20220.08110.08110.07060.07130.0713938,592,415
15 June 20220.07190.08170.06560.08110.08111,444,834,885
14 June 20220.06950.07490.06480.07200.07201,176,664,103
13 June 20220.08230.08410.06820.06950.06951,889,077,590
12 June 20220.08940.08990.08160.08230.0823906,278,029
11 June 20220.09650.09770.08770.08940.0894635,588,606
10 June 20220.10080.10100.09550.09650.0965551,646,216
09 June 20220.09970.10160.09930.10080.1008348,915,447
08 June 20220.10090.10210.09940.09970.0997411,839,278
07 June 20220.10380.10380.09870.10090.1009638,905,957
06 June 20220.10220.10630.10210.10380.1038633,784,664
05 June 20220.10300.10350.10180.10220.1022355,713,058
04 June 20220.10130.10370.10040.10300.1030441,264,871
03 June 20220.10410.10420.10030.10130.1013508,034,016
02 June 20220.10270.10440.10190.10400.1040546,176,356
01 June 20220.10850.11210.10100.10270.10271,052,441,354
31 May 20220.11120.11160.10560.10850.1085849,748,052
30 May 20220.10520.11180.10460.11120.1112874,109,898
29 May 20220.10410.10570.10220.10520.1052502,635,166
28 May 20220.10470.10570.10330.10410.1041681,500,944
27 May 20220.09990.10870.09750.10350.10351,667,113,862
26 May 20220.10640.10710.09760.10000.1000909,444,149
25 May 20220.10720.10820.10590.10640.1064538,245,784
24 May 20220.10650.10800.10380.10730.1073592,990,364
23 May 20220.11030.11270.10600.10650.1065648,834,009
22 May 20220.10840.11100.10790.11040.1104480,643,099
21 May 20220.10780.10930.10650.10840.1084430,442,468
20 May 20220.11120.11240.10640.10780.1078665,805,647
19 May 20220.10780.11150.10560.11120.1112786,850,517
18 May 20220.11550.11620.10780.10780.1078719,502,196
17 May 20220.11290.11690.11240.11550.1155718,185,937
16 May 20220.11990.12010.11130.11290.1129779,390,141
15 May 20220.11590.11980.11210.11980.1198841,320,389
14 May 20220.11400.11820.10900.11590.11591,164,844,410
13 May 20220.10760.12260.10730.11400.11401,864,245,007
12 May 20220.11000.11560.09130.10770.10773,427,203,025
11 May 20220.14130.14380.10400.10990.10993,321,639,815
10 May 20220.13620.15290.13140.14140.14142,245,574,274
09 May 20220.16050.16190.13640.13640.13641,760,796,696
08 May 20220.16460.16530.15970.16050.1605941,820,605
07 May 20220.16510.17030.16180.16460.1646963,468,793
06 May 20220.16470.16600.16050.16510.16511,083,030,879
05 May 20220.17300.17480.16280.16470.16471,613,853,954
04 May 20220.16620.17300.16600.17300.17301,067,549,115
03 May 20220.16850.16950.16360.16620.1662713,172,640
02 May 20220.17070.17200.16570.16850.1685989,899,095
01 May 20220.16410.17340.16400.17070.17071,274,901,712
30 Apr 20220.17370.17560.16240.16410.16411,178,923,530
29 Apr 20220.17590.18450.17240.17370.17372,000,513,011
28 Apr 20220.17900.18290.17500.17590.17591,414,938,492
27 Apr 20220.17650.18640.17460.17900.17902,262,485,314
26 Apr 20220.20100.21050.17610.17640.17645,800,262,990
25 Apr 20220.16790.21340.15770.20120.20126,595,708,568
24 Apr 20220.17060.17120.16720.16790.1679555,532,865
23 Apr 20220.17340.17350.17010.17060.1706444,566,842
22 Apr 20220.17170.17390.17170.17340.1734642,242,564
21 Apr 20220.17590.17780.17020.17170.1717932,463,272
20 Apr 20220.17980.18400.17460.17590.17591,334,343,252
19 Apr 20220.17680.18200.17550.17980.1798856,453,082
18 Apr 20220.17600.17740.16980.17680.17681,146,367,192
17 Apr 20220.18120.18250.17540.17590.1759802,967,409
16 Apr 20220.18420.18640.17920.18130.1813736,623,391
15 Apr 20220.18150.18800.18000.18420.18421,438,363,927
14 Apr 20220.17600.18400.17330.18150.18152,218,451,825
13 Apr 20220.17450.18010.17370.17600.17601,119,441,117
12 Apr 20220.17020.18170.16970.17450.17451,534,100,232
11 Apr 20220.18790.19050.16910.17020.17021,915,882,369
10 Apr 20220.18140.19730.18080.18810.18812,430,496,726
09 Apr 20220.17920.18160.17780.18140.1814658,680,463
08 Apr 20220.18390.19220.17800.17920.17922,116,587,907
07 Apr 20220.18020.18600.17750.18390.18391,788,401,711
06 Apr 20220.21530.21670.18000.18020.18024,685,272,836
05 Apr 20220.18560.22180.18450.21590.21596,530,036,336
04 Apr 20220.18340.19400.17750.18550.18552,813,858,244
03 Apr 20220.17390.18600.17170.18350.18351,312,118,788
02 Apr 20220.17700.18040.17390.17400.1740854,566,223
01 Apr 20220.17240.17820.16660.17700.17701,098,913,290
31 Mar 20220.17880.18420.17150.17230.17231,319,132,214
30 Mar 20220.18060.18100.17480.17880.17881,103,971,111
29 Mar 20220.17850.18590.17690.18060.18061,201,250,933
28 Mar 20220.18070.19210.17840.17860.17861,849,303,634
27 Mar 20220.16970.18090.16950.18070.18071,804,462,393
26 Mar 20220.16340.17040.16200.16970.1697762,239,496
25 Mar 20220.17100.17190.16080.16340.16341,100,945,877
24 Mar 20220.16290.17680.16140.17100.17102,526,642,119
23 Mar 20220.15410.16420.15280.16290.16291,254,610,017
22 Mar 20220.15020.15790.14990.15410.1541768,219,413
21 Mar 20220.15020.15310.14910.15020.1502553,266,938
20 Mar 20220.15580.15620.14870.15020.1502539,696,999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...