DOGE-USD - Dogecoin USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20190.00220.00220.00220.00220.002269,847,832
09 Dec 20190.00220.00230.00220.00220.002262,696,753
08 Dec 20190.00220.00230.00220.00220.002255,442,239
07 Dec 20190.00220.00220.00220.00220.002262,933,099
06 Dec 20190.00220.00230.00220.00220.002266,932,958
05 Dec 20190.00220.00230.00220.00220.002266,757,792
04 Dec 20190.00220.00220.00220.00220.002273,151,442
03 Dec 20190.00220.00230.00220.00220.002262,508,731
02 Dec 20190.00230.00230.00220.00220.002266,782,509
01 Dec 20190.00230.00240.00230.00230.002377,007,808
30 Nov 20190.00250.00250.00230.00230.002389,565,610
29 Nov 20190.00230.00250.00230.00250.002597,859,845
28 Nov 20190.00230.00240.00230.00230.002397,959,428
27 Nov 20190.00230.00240.00220.00230.0023100,345,293
26 Nov 20190.00230.00230.00230.00230.0023100,273,989
25 Nov 20190.00240.00240.00210.00230.0023129,591,062
24 Nov 20190.00250.00250.00230.00240.0024101,469,802
23 Nov 20190.00240.00250.00230.00250.0025112,247,813
22 Nov 20190.00240.00250.00220.00240.0024109,619,351
21 Nov 20190.00260.00260.00240.00240.002495,999,425
20 Nov 20190.00250.00270.00250.00260.002677,286,260
19 Nov 20190.00260.00260.00250.00250.002585,557,575
18 Nov 20190.00260.00270.00250.00260.002672,521,449
17 Nov 20190.00270.00270.00260.00260.002674,498,787
16 Nov 20190.00270.00270.00260.00270.002771,531,457
15 Nov 20190.00270.00270.00260.00270.002778,888,251
14 Nov 20190.00270.00270.00260.00270.002777,359,949
13 Nov 20190.00270.00270.00270.00270.002780,974,477
12 Nov 20190.00270.00270.00270.00270.002772,506,822
11 Nov 20190.00280.00280.00270.00270.002784,608,148
10 Nov 20190.00270.00280.00270.00280.002896,734,958
09 Nov 20190.00270.00270.00260.00270.002793,120,071
08 Nov 20190.00270.00270.00260.00270.002788,039,087
07 Nov 20190.00260.00270.00260.00270.002797,141,368
06 Nov 20190.00260.00260.00260.00260.002688,212,203
05 Nov 20190.00260.00270.00260.00260.002678,458,701
04 Nov 20190.00260.00260.00260.00260.002664,040,500
03 Nov 20190.00260.00270.00260.00260.002657,894,711
02 Nov 20190.00260.00270.00260.00260.002663,232,423
01 Nov 20190.00260.00260.00260.00260.002678,282,711
31 Oct 20190.00260.00270.00260.00260.002672,101,941
30 Oct 20190.00270.00270.00260.00260.002688,132,224
29 Oct 20190.00260.00270.00260.00270.002784,394,749
28 Oct 20190.00270.00270.00260.00260.002692,231,650
26 Oct 20190.00260.00270.00260.00270.002799,551,355
25 Oct 20190.00270.00290.00260.00260.0026118,574,429
24 Oct 20190.00250.00270.00250.00270.002798,533,278
23 Oct 20190.00250.00260.00250.00250.002581,190,106
22 Oct 20190.00260.00260.00240.00250.002579,141,247
21 Oct 20190.00280.00280.00260.00260.002675,521,552
20 Oct 20190.00270.00280.00260.00280.002882,888,435
19 Oct 20190.00270.00280.00270.00270.002773,744,711
18 Oct 20190.00270.00280.00270.00270.002769,804,524
17 Oct 20190.00280.00290.00270.00270.002760,909,632
16 Oct 20190.00260.00290.00260.00280.002869,269,499
15 Oct 20190.00250.00260.00250.00260.002650,405,533
14 Oct 20190.00250.00260.00250.00250.002550,979,958
13 Oct 20190.00240.00260.00240.00250.002562,460,324
12 Oct 20190.00230.00260.00230.00240.002463,249,479
11 Oct 20190.00230.00240.00230.00230.002345,487,599
10 Oct 20190.00230.00240.00230.00230.002340,769,657
09 Oct 20190.00240.00240.00230.00230.002349,414,269
08 Oct 20190.00230.00240.00230.00240.002439,868,870
07 Oct 20190.00240.00240.00230.00230.002349,622,639
06 Oct 20190.00230.00240.00230.00240.002448,117,979
05 Oct 20190.00230.00240.00230.00230.002340,093,923
04 Oct 20190.00240.00240.00230.00230.002339,360,096
03 Oct 20190.00230.00240.00230.00240.002442,842,902
02 Oct 20190.00230.00240.00230.00230.002336,788,343
01 Oct 20190.00240.00240.00230.00240.002442,121,830
30 Sep 20190.00240.00250.00240.00240.002440,563,787
29 Sep 20190.00220.00240.00220.00240.002456,920,760
28 Sep 20190.00220.00230.00220.00220.002241,861,529
27 Sep 20190.00220.00220.00220.00220.002236,239,557
26 Sep 20190.00220.00220.00210.00220.002247,659,680
25 Sep 20190.00220.00220.00210.00220.002246,965,570
24 Sep 20190.00220.00220.00210.00220.002258,992,977
23 Sep 20190.00250.00250.00210.00220.002256,048,353
22 Sep 20190.00260.00260.00250.00250.002535,603,401
21 Sep 20190.00260.00260.00250.00260.002637,997,883
20 Sep 20190.00270.00270.00260.00260.002647,801,585
19 Sep 20190.00270.00270.00260.00270.002745,337,415
18 Sep 20190.00270.00270.00260.00270.002746,463,665
17 Sep 20190.00260.00300.00260.00270.002745,526,971
16 Sep 20190.00250.00260.00240.00260.002638,934,662
15 Sep 20190.00250.00250.00240.00250.002531,115,287
14 Sep 20190.00240.00250.00240.00250.002535,862,685
13 Sep 20190.00240.00250.00240.00240.002436,253,839
12 Sep 20190.00240.00240.00240.00240.002434,172,204
11 Sep 20190.00240.00240.00240.00240.002438,515,673
10 Sep 20190.00240.00250.00240.00240.002430,308,813
09 Sep 20190.00250.00250.00240.00240.002429,851,956
08 Sep 20190.00250.00250.00240.00250.002534,582,212
07 Sep 20190.00250.00260.00250.00250.002531,506,514
06 Sep 20190.00250.00260.00250.00250.002534,744,018
05 Sep 20190.00250.00260.00250.00250.002529,577,776
04 Sep 20190.00270.00270.00250.00250.002532,285,101
03 Sep 20190.00260.00270.00250.00270.002727,623,103
02 Sep 20190.00260.00270.00260.00260.002640,548,611
01 Sep 20190.00250.00260.00250.00260.002625,999,238
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...