Australia Markets closed

Dogecoin CAD (DOGE-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.1906-0.0168 (-8.09%)
As of 06:20AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.19430.19660.18790.19060.19061,128,774,656
20 Jan 20220.20310.21060.19400.19400.1940586,662,155
19 Jan 20220.20680.21090.20020.20310.20311,169,787,147
18 Jan 20220.21410.21740.20410.20680.20681,224,415,873
17 Jan 20220.22220.22320.20900.21420.21421,369,753,590
16 Jan 20220.23220.23220.21970.22220.22221,383,060,443
15 Jan 20220.23040.24290.22920.23220.23222,356,662,007
14 Jan 20220.21520.25400.21440.23030.23037,257,133,140
13 Jan 20220.20200.21810.20200.21520.21522,879,229,338
12 Jan 20220.19300.20210.19120.20210.20211,120,298,369
11 Jan 20220.18160.20800.18070.19290.19292,048,228,905
10 Jan 20220.19110.19230.17720.18160.1816967,309,989
09 Jan 20220.19210.19450.18910.19110.1911517,026,308
08 Jan 20220.19600.19940.18670.19210.1921738,897,901
07 Jan 20220.20400.20390.19230.19600.19601,225,496,883
06 Jan 20220.20350.20590.19840.20400.2040910,688,657
05 Jan 20220.21450.21700.19380.20340.20341,268,518,439
04 Jan 20220.21700.21910.21380.21450.2145688,527,125
03 Jan 20220.22080.22080.21470.21690.2169645,116,579
02 Jan 20220.21870.22210.21640.22080.2208495,045,791
01 Jan 20220.21550.21920.21530.21870.2187469,387,383
31 Dec 20210.21840.22310.21150.21550.2155814,574,922
30 Dec 20210.21490.22460.21140.21840.2184763,833,331
29 Dec 20210.22310.22730.21330.21450.21451,052,878,694
28 Dec 20210.24020.24030.22150.22320.22321,222,790,655
27 Dec 20210.24350.24690.23940.24000.2400852,691,857
26 Dec 20210.24410.24670.23780.24350.2435833,916,912
25 Dec 20210.23910.24960.23770.24420.24421,294,084,513
24 Dec 20210.23730.25030.23050.23900.23902,373,687,258
23 Dec 20210.22260.23640.22060.23670.23671,519,364,267
22 Dec 20210.22110.23180.21960.22260.22261,198,516,769
21 Dec 20210.21620.22280.21480.22120.2212803,000,505
20 Dec 20210.21870.22020.20890.21650.21651,180,104,066
19 Dec 20210.22250.22490.21850.21870.2187697,878,747
18 Dec 20210.21810.22550.21440.22230.2223849,785,004
17 Dec 20210.22160.22600.20830.21790.21791,323,974,704
16 Dec 20210.23260.23640.22070.22170.22171,352,159,655
15 Dec 20210.24600.24600.22120.23250.23253,165,851,498
14 Dec 20210.20170.28130.19910.23180.23188,249,961,018
13 Dec 20210.21610.21700.19450.20180.20181,240,442,645
12 Dec 20210.21490.22010.21110.21610.2161754,517,715
11 Dec 20210.20930.21640.20590.21510.2151881,790,470
10 Dec 20210.21530.22160.20880.20920.20921,075,882,147
09 Dec 20210.22640.23020.21540.21540.21541,360,927,768
08 Dec 20210.22330.23040.21810.22670.22671,283,873,829
07 Dec 20210.22770.23410.22190.22360.22361,372,236,985
06 Dec 20210.21970.23030.20400.22770.22772,421,201,817
05 Dec 20210.22900.23270.20940.21950.21952,108,970,640
04 Dec 20210.25740.25770.17070.22980.22985,638,625,707
03 Dec 20210.26850.27070.24820.25700.25701,620,142,227
02 Dec 20210.26840.28520.25880.26880.26882,408,993,740
01 Dec 20210.27400.27890.26430.26840.26841,265,820,771
30 Nov 20210.27400.28910.27340.27430.27432,424,319,178
29 Nov 20210.26400.28490.25900.27410.27412,381,737,485
28 Nov 20210.26260.26400.24690.26400.26401,307,648,553
27 Nov 20210.25760.26810.25690.26270.26271,173,939,624
26 Nov 20210.27990.28080.24280.25690.25692,854,208,581
25 Nov 20210.27490.28940.27120.27400.27401,703,127,447
24 Nov 20210.28730.29190.26890.28090.28092,478,649,054
23 Nov 20210.27900.30060.27320.28710.28712,417,752,497
22 Nov 20210.28620.28770.27540.27900.27901,170,834,620
21 Nov 20210.29490.29500.28550.28640.2864951,373,500
20 Nov 20210.29480.29830.28500.29460.29461,018,051,309
19 Nov 20210.27850.29930.27280.29470.29471,638,533,420
18 Nov 20210.29960.30410.27280.27900.27902,345,027,380
17 Nov 20210.29780.30250.29260.29950.29951,946,428,368
16 Nov 20210.32180.32180.28360.29810.29812,825,904,558
15 Nov 20210.32980.33290.32090.32100.32101,287,141,684
14 Nov 20210.32830.34050.32670.32990.32991,586,541,814
13 Nov 20210.32590.32920.31950.32850.32851,159,527,430
12 Nov 20210.32850.33810.31340.32560.32561,961,761,905
11 Nov 20210.31930.33970.31630.32880.32882,050,497,380
10 Nov 20210.34030.34360.29750.31930.31933,522,128,963
09 Nov 20210.35160.36040.33790.34020.34022,926,934,616
08 Nov 20210.33210.36930.32990.35130.35135,093,312,671
07 Nov 20210.32630.33610.32250.33160.33161,439,224,362
06 Nov 20210.32540.33340.31200.32620.32621,685,692,684
05 Nov 20210.32830.33760.32140.32560.32561,942,710,178
04 Nov 20210.33310.33540.31710.32790.32792,369,762,885
03 Nov 20210.33940.34410.32870.33350.33352,588,776,064
02 Nov 20210.33640.34790.33110.33890.33892,899,018,409
01 Nov 20210.34690.35380.32710.33620.33623,446,188,137
31 Oct 20210.33350.35250.31290.34700.34705,230,953,235
30 Oct 20210.35640.36500.32190.33240.33244,505,529,662
29 Oct 20210.37040.37810.34540.35660.35667,266,978,067
28 Oct 20210.29370.41830.28870.37100.371025,139,169,706
27 Oct 20210.31700.32630.27330.29400.29406,213,457,887
26 Oct 20210.32780.33940.31440.31690.31693,114,603,247
25 Oct 20210.34120.34560.32230.32770.32774,165,659,247
24 Oct 20210.31090.34890.30420.34280.34286,531,030,347
23 Oct 20210.30230.31300.29870.31130.31131,858,047,298
22 Oct 20210.30000.31270.29270.30200.30202,262,613,043
21 Oct 20210.31400.31800.29930.29990.29992,155,785,037
20 Oct 20210.30330.32220.29960.31320.31322,284,024,648
19 Oct 20210.30610.31440.29750.30370.30372,070,726,968
18 Oct 20210.29430.33650.29430.30600.30606,190,639,157
17 Oct 20210.29340.29920.28010.29440.29441,728,907,329
16 Oct 20210.28930.30230.28900.29350.29351,906,899,410
15 Oct 20210.28790.30150.27870.28910.28912,272,921,904
14 Oct 20210.28930.29810.28640.28740.28741,654,735,395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...