Australia markets closed

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.164326+0.007585 (+4.84%)
As of 06:19AM UTC. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.1623220.1643260.1561480.1643260.1643263,301,937,664
14 Apr 2024------
13 Apr 20240.1746120.1755720.1321950.1531680.1531684,750,917,199
12 Apr 20240.1940110.2004280.1625130.1745970.1745973,611,512,055
11 Apr 20240.1999840.2031200.1904420.1940110.1940112,179,869,259
10 Apr 20240.1890010.2016760.1817620.1999840.1999842,662,343,295
09 Apr 20240.2026400.2032430.1863610.1890010.1890012,078,490,138
08 Apr 20240.1991060.2086900.1958850.2026400.2026402,106,344,172
07 Apr 20240.1859490.2048110.1858030.1991080.1991082,643,420,654
06 Apr 20240.1775210.1876860.1767900.1859510.1859511,620,171,667
05 Apr 20240.1799260.1804800.1680370.1775180.1775181,914,940,616
04 Apr 20240.1755470.1881000.1722620.1799260.1799262,153,623,709
03 Apr 20240.1823020.1874030.1705060.1755470.1755473,112,605,374
02 Apr 20240.2055750.2055770.1804680.1823040.1823043,855,758,084
01 Apr 20240.2200650.2200680.1981080.2055700.2055703,408,206,742
31 Mar 20240.1994130.2239330.1993340.2200640.2200642,414,867,092
30 Mar 20240.2134240.2165160.1978470.1994340.1994342,403,795,719
29 Mar 20240.2200560.2244000.2088100.2134910.2134913,493,454,859
28 Mar 20240.1903170.2265810.1895730.2200560.2200566,553,128,323
27 Mar 20240.1824860.1912850.1798430.1903300.1903304,055,908,716
26 Mar 20240.1753670.1860570.1749240.1824860.1824862,877,194,654
25 Mar 20240.1764530.1859990.1701660.1753670.1753672,654,389,972
24 Mar 20240.1617680.1799000.1617160.1764530.1764532,848,346,890
23 Mar 20240.1527030.1746190.1518550.1617680.1617682,912,614,106
22 Mar 20240.1553000.1649020.1455910.1527030.1527032,672,448,713
21 Mar 20240.1521860.1587590.1471890.1552920.1552922,581,283,877
20 Mar 20240.1287350.1528680.1234530.1521860.1521863,190,645,446
19 Mar 20240.1436730.1450140.1256300.1287280.1287282,946,516,944
18 Mar 20240.1543280.1543320.1401970.1436730.1436731,657,669,949
17 Mar 20240.1423640.1587610.1377320.1543300.1543302,329,294,453
16 Mar 20240.1632310.1649360.1384190.1423680.1423682,400,392,026
15 Mar 20240.1773290.1810570.1540820.1632310.1632313,584,306,802
14 Mar 20240.1691580.1915120.1656240.1773300.1773306,047,716,785
13 Mar 20240.1681520.1738510.1657920.1691580.1691581,930,415,342
12 Mar 20240.1819730.1831080.1601040.1681440.1681442,524,942,571
11 Mar 20240.1699070.1825090.1625670.1819650.1819652,905,703,482
10 Mar 20240.1790830.1795880.1659520.1699200.1699202,274,489,696
09 Mar 20240.1653470.1845430.1643190.1790830.1790833,451,219,764
08 Mar 20240.1581200.1754950.1554940.1653470.1653473,976,624,455
07 Mar 20240.1577910.1620410.1470820.1581210.1581213,006,036,407
06 Mar 20240.1539250.1774330.1469670.1577910.1577914,497,901,224
05 Mar 20240.1828040.2054390.1301030.1539370.1539379,368,269,377
04 Mar 20240.1539410.1843070.1487810.1829100.1829106,348,241,494
03 Mar 20240.1421310.1557590.1298400.1538360.1538364,012,808,483
02 Mar 20240.1396140.1500640.1369270.1421210.1421213,588,994,520
01 Mar 20240.1171670.1452610.1171670.1395570.1395573,758,449,851
29 Feb 20240.1164470.1344090.1118160.1171850.1171854,799,960,277
28 Feb 20240.0976730.1211160.0946070.1165820.1165823,843,947,641
27 Feb 20240.0893880.0999570.0886370.0976710.0976711,806,722,811
26 Feb 20240.0860980.0900240.0842920.0893890.089389523,738,048
25 Feb 20240.0861570.0867590.0854610.0860990.086099290,853,292
24 Feb 20240.0844480.0863200.0839550.0861560.086156326,082,311
23 Feb 20240.0840830.0854830.0830360.0844340.084434400,189,069
22 Feb 20240.0846050.0854070.0831650.0840890.084089362,895,383
21 Feb 20240.0861480.0862220.0821730.0846150.084615435,393,890
20 Feb 20240.0894740.0912080.0835680.0861430.086143801,458,657
19 Feb 20240.0851690.0905360.0851210.0894770.089477663,450,017
18 Feb 20240.0835920.0857000.0830170.0851660.085166300,251,530
17 Feb 20240.0860160.0860590.0822050.0835930.083593347,758,664
16 Feb 20240.0853550.0878800.0843930.0860130.086013441,121,282
15 Feb 20240.0855460.0880480.0841660.0853560.085356636,946,996
14 Feb 20240.0810860.0870030.0805690.0855430.085543627,015,518
13 Feb 20240.0823330.0829540.0800620.0810890.081089419,683,385
12 Feb 20240.0812030.0827970.0795680.0823450.082345360,525,326
11 Feb 20240.0814470.0832790.0809920.0811930.081193304,303,558
10 Feb 20240.0815820.0820830.0804620.0814480.081448212,946,391
09 Feb 20240.0798700.0820880.0798700.0815790.081579333,635,097
08 Feb 20240.0801010.0807550.0796260.0798710.079871248,828,595
07 Feb 20240.0784700.0802550.0782110.0801040.080104213,373,948
06 Feb 20240.0782260.0791810.0777630.0784660.078466192,061,699
05 Feb 20240.0782480.0800270.0775040.0782200.078220257,544,919
04 Feb 20240.0786580.0798570.0780840.0782380.078238183,715,849
03 Feb 20240.0792340.0794550.0786160.0786510.078651152,907,809
02 Feb 20240.0793270.0799010.0786220.0792330.079233220,161,256
01 Feb 20240.0787630.0797790.0776840.0793270.079327257,042,563
31 Jan 20240.0797290.0802220.0782140.0787640.078764307,301,569
30 Jan 20240.0813000.0821290.0795930.0797230.079723333,456,483
29 Jan 20240.0788130.0828720.0782230.0812890.081289540,569,157
28 Jan 20240.0801400.0813700.0782920.0788130.078813257,196,385
27 Jan 20240.0798830.0806780.0790710.0801420.080142212,327,663
26 Jan 20240.0779290.0802790.0775950.0799010.079901283,895,680
25 Jan 20240.0790160.0791370.0771930.0779330.077933292,888,748
24 Jan 20240.0781570.0805180.0777500.0790160.079016372,585,722
23 Jan 20240.0803460.0816770.0760910.0781540.078154555,482,191
22 Jan 20240.0852920.0854160.0801950.0803410.080341673,330,908
21 Jan 20240.0878680.0899920.0848430.0852730.085273948,730,356
20 Jan 20240.0785340.0899980.0782360.0878880.087888684,267,184
19 Jan 20240.0779880.0787050.0751520.0785360.078536351,038,255
18 Jan 20240.0805090.0806930.0773990.0779870.077987314,880,990
17 Jan 20240.0813120.0815390.0795560.0805050.080505261,149,597
16 Jan 20240.0811060.0822670.0799900.0813100.081310328,206,882
15 Jan 20240.0799690.0816370.0799690.0811250.081125272,657,967
14 Jan 20240.0809210.0838240.0798510.0799780.079978461,353,847
13 Jan 20240.0800360.0812600.0789060.0809230.080923297,741,301
12 Jan 20240.0846150.0853780.0782470.0800460.080046607,108,203
11 Jan 20240.0829690.0876350.0823830.0846250.084625778,110,109
10 Jan 20240.0792630.0844500.0766830.0829420.082942703,451,086
09 Jan 20240.0813780.0821820.0772330.0792630.079263957,047,300
08 Jan 20240.0782280.0817170.0749720.0813700.081370603,250,657
07 Jan 20240.0806680.0814740.0776350.0782250.078225399,266,341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...