Australia markets open in 4 minutes

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0488-0.0014 (-2.77%)
As of 10:55PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20210.04840.05010.04510.04880.04881,434,375,168
27 Feb 20210.05050.05190.04930.05010.05011,286,229,526
26 Feb 20210.05010.05250.04870.05050.05051,694,323,466
25 Feb 20210.05660.05780.04990.05020.05022,356,982,022
24 Feb 20210.04740.05990.04620.05660.05664,148,511,571
23 Feb 20210.05370.05380.04240.04740.04742,394,345,361
22 Feb 20210.05600.06050.04710.05370.05373,366,757,324
21 Feb 20210.05440.05840.05360.05600.05602,450,293,068
20 Feb 20210.05510.06030.05160.05440.05443,175,468,554
19 Feb 20210.05940.05950.05430.05510.05512,949,251,418
18 Feb 20210.04940.06180.04900.05950.05954,551,943,638
17 Feb 20210.05350.05500.04800.04940.04942,976,148,723
16 Feb 20210.05650.05970.05100.05350.05353,409,478,696
15 Feb 20210.06260.06390.04850.05660.05664,944,804,938
14 Feb 20210.06640.06640.05670.06250.06253,984,667,628
13 Feb 20210.07000.07160.06610.06640.06642,618,049,766
12 Feb 20210.06970.07260.06140.07010.07014,190,843,784
11 Feb 20210.07280.07430.06830.06970.06973,818,556,739
10 Feb 20210.07010.08110.06850.07290.07296,785,088,422
09 Feb 20210.07880.08310.06560.07010.07017,348,840,814
08 Feb 20210.07840.08490.06470.07880.078812,844,375,210
07 Feb 20210.05750.08440.05420.07880.078814,261,024,073
06 Feb 20210.04690.05830.04490.05760.05765,946,101,275
05 Feb 20210.05300.05370.04350.04690.04696,136,160,058
04 Feb 20210.03720.05790.03590.05330.053313,040,837,601
03 Feb 20210.03150.03910.03110.03710.03713,146,856,788
02 Feb 20210.03490.03490.02920.03150.03153,090,896,595
01 Feb 20210.03710.04320.03340.03490.03496,319,224,026
31 Jan 20210.02820.04530.02710.03720.03728,548,997,882
30 Jan 20210.04680.04990.02250.02820.02828,735,576,553
29 Jan 20210.04370.07800.03230.04720.047225,403,310,432
28 Jan 20210.00750.01380.00740.01260.01262,125,005,503
27 Jan 20210.00830.00830.00730.00750.0075204,797,186
26 Jan 20210.00840.00850.00800.00830.0083161,173,749
25 Jan 20210.00870.00890.00830.00840.0084180,820,875
24 Jan 20210.00860.00900.00850.00870.0087162,191,977
23 Jan 20210.00850.00880.00840.00860.0086154,393,737
22 Jan 20210.00820.00880.00770.00850.0085185,490,003
21 Jan 20210.00910.00910.00810.00820.0082215,419,839
20 Jan 20210.00910.00920.00850.00910.0091220,205,442
19 Jan 20210.00920.00960.00900.00910.0091249,242,632
18 Jan 20210.00910.00930.00900.00920.0092205,025,648
17 Jan 20210.00930.00940.00880.00910.0091254,487,989
16 Jan 20210.00940.00950.00910.00930.0093258,630,480
15 Jan 20210.00940.00980.00850.00940.0094398,965,925
14 Jan 20210.00860.01000.00830.00940.0094428,369,039
13 Jan 20210.00810.00860.00780.00860.0086240,079,033
12 Jan 20210.00880.00910.00790.00810.0081333,308,457
11 Jan 20210.00990.00990.00680.00880.0088637,956,958
10 Jan 20210.01020.01090.00920.00990.0099458,583,519
09 Jan 20210.00980.01070.00970.01020.0102485,842,353
08 Jan 20210.00970.01030.00900.00980.0098394,462,164
07 Jan 20210.01050.01050.00920.00970.0097520,644,706
06 Jan 20210.00990.01090.00970.01050.0105749,915,516
05 Jan 20210.00980.01020.00900.00990.0099687,256,067
04 Jan 20210.00980.01140.00790.00980.00981,372,398,979
03 Jan 20210.01060.01390.00940.00980.00982,707,003,608
02 Jan 20210.00570.01370.00560.01060.01063,421,562,680
01 Jan 20210.00470.00570.00460.00570.0057228,961,515
31 Dec 20200.00460.00470.00460.00470.004785,498,337
30 Dec 20200.00450.00470.00450.00460.004694,834,499
29 Dec 20200.00460.00460.00430.00450.004590,876,497
28 Dec 20200.00450.00470.00450.00460.004699,641,525
27 Dec 20200.00450.00480.00440.00450.0045154,526,399
26 Dec 20200.00460.00460.00440.00450.0045151,728,507
25 Dec 20200.00460.00460.00440.00460.0046136,819,917
24 Dec 20200.00380.00460.00370.00460.0046143,405,580
23 Dec 20200.00450.00470.00360.00380.0038205,080,908
22 Dec 20200.00480.00480.00440.00450.0045239,288,785
21 Dec 20200.00460.00540.00440.00480.0048664,160,057
20 Dec 20200.00390.00470.00380.00460.0046508,066,004
19 Dec 20200.00390.00400.00380.00390.003998,447,179
18 Dec 20200.00370.00400.00360.00390.0039101,799,430
17 Dec 20200.00340.00410.00340.00370.0037172,736,659
16 Dec 20200.00320.00340.00320.00340.003450,989,880
15 Dec 20200.00320.00330.00320.00320.003237,127,782
14 Dec 20200.00330.00330.00320.00320.003236,238,516
13 Dec 20200.00320.00330.00320.00330.003337,464,323
12 Dec 20200.00310.00320.00310.00320.003235,466,155
11 Dec 20200.00310.00310.00300.00310.003141,712,942
10 Dec 20200.00320.00320.00310.00310.003133,740,988
09 Dec 20200.00320.00320.00300.00320.003245,746,722
08 Dec 20200.00330.00340.00310.00320.003252,702,701
07 Dec 20200.00340.00340.00330.00330.003336,923,814
06 Dec 20200.00340.00340.00330.00340.003440,936,574
05 Dec 20200.00330.00340.00330.00340.003443,386,583
04 Dec 20200.00340.00340.00330.00330.003345,062,222
03 Dec 20200.00340.00350.00340.00340.003447,907,032
02 Dec 20200.00330.00340.00330.00340.003458,705,661
01 Dec 20200.00360.00360.00330.00330.003380,163,603
30 Nov 20200.00340.00360.00340.00360.003668,622,736
29 Nov 20200.00340.00350.00340.00340.003446,319,972
28 Nov 20200.00330.00350.00320.00340.003458,033,650
27 Nov 20200.00330.00340.00310.00330.003392,323,023
26 Nov 20200.00370.00380.00300.00330.0033175,520,294
25 Nov 20200.00420.00430.00360.00370.0037174,459,927
24 Nov 20200.00360.00420.00360.00420.0042266,716,036
23 Nov 20200.00330.00360.00320.00360.0036101,561,039
22 Nov 20200.00350.00370.00320.00330.0033121,660,410
21 Nov 20200.00300.00350.00300.00350.0035162,641,694
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...