Australia markets open in 6 hours 26 minutes

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.064493+0.000536 (+0.84%)
As of 04:32PM UTC. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.0659500.0664120.0630360.0644930.064493947,098,688
04 Oct 20220.0603810.0662520.0600410.0659620.065962826,424,315
03 Oct 20220.0592870.0604670.0590780.0603840.060384195,766,522
02 Oct 20220.0606280.0609080.0591280.0592880.059288198,168,354
01 Oct 20220.0616500.0628060.0604000.0606270.060627347,895,211
30 Sept 20220.0607380.0620400.0599580.0616530.061653369,084,722
29 Sept 20220.0606240.0610360.0594230.0607280.060728229,157,795
28 Sept 20220.0605970.0610390.0587540.0606230.060623277,399,298
27 Sept 20220.0610840.0629310.0599270.0606090.060609337,427,597
26 Sept 20220.0611670.0617970.0600510.0610890.061089323,710,024
25 Sept 20220.0632230.0636790.0604570.0611520.061152367,453,955
24 Sept 20220.0633330.0679730.0630290.0632340.063234969,527,521
23 Sept 20220.0595930.0640320.0595650.0633360.063336704,823,247
22 Sept 20220.0573860.0598380.0569450.0595990.059599241,738,855
21 Sept 20220.0584230.0604780.0563780.0574040.057404406,017,754
20 Sept 20220.0586120.0602620.0577380.0584170.058417294,929,293
19 Sept 20220.0575190.0587440.0561800.0586120.058612301,268,389
18 Sept 20220.0622100.0622100.0572380.0575200.057520265,405,124
17 Sept 20220.0604300.0623150.0603300.0622100.062210209,604,119
16 Sept 20220.0587920.0604230.0584530.0604230.060423247,011,315
15 Sept 20220.0611680.0612110.0587850.0587910.058791327,176,374
14 Sept 20220.0597170.0614250.0595420.0611730.061173369,554,274
13 Sept 20220.0639030.0639810.0595240.0601290.060129461,644,993
12 Sept 20220.0637150.0651940.0628780.0639050.063905383,630,739
11 Sept 20220.0647710.0651870.0630100.0637140.063714327,741,964
10 Sept 20220.0640090.0652410.0634040.0647760.064776413,101,249
09 Sept 20220.0609740.0646220.0609340.0640180.064018487,988,732
08 Sept 20220.0610890.0612930.0599230.0609770.060977268,099,702
07 Sept 20220.0589640.0614500.0579440.0611040.061104324,781,387
06 Sept 20220.0627500.0646420.0586520.0589830.058983471,485,708
05 Sept 20220.0632300.0636400.0612970.0627380.062738231,918,999
04 Sept 20220.0626970.0637140.0620660.0632260.063226250,044,436
03 Sept 20220.0616290.0636010.0613440.0626940.062694297,123,402
02 Sept 20220.0623720.0627120.0609470.0616350.061635273,453,013
01 Sept 20220.0613360.0624790.0601940.0623720.062372328,765,413
31 Aug 20220.0615340.0633330.0610580.0613300.061330309,748,693
30 Aug 20220.0638990.0644080.0605500.0615250.061525328,934,727
29 Aug 20220.0617530.0639820.0612460.0638870.063887315,005,254
28 Aug 20220.0635580.0642680.0617860.0617860.061786295,086,067
27 Aug 20220.0635710.0640650.0626070.0635870.063587380,887,727
26 Aug 20220.0690820.0692960.0632540.0635720.063572620,512,451
25 Aug 20220.0679910.0715790.0679570.0690940.069094469,798,193
24 Aug 20220.0687710.0694150.0672980.0679900.067990345,474,347
23 Aug 20220.0683950.0691690.0672130.0687700.068770335,476,543
22 Aug 20220.0694410.0694890.0656060.0683910.068391453,413,439
21 Aug 20220.0695290.0706460.0678470.0694480.069448421,455,865
20 Aug 20220.0678970.0709610.0678970.0695400.069540537,299,425
19 Aug 20220.0750450.0751830.0675360.0679390.067939965,543,533
18 Aug 20220.0801740.0820870.0749890.0750790.075079621,394,159
17 Aug 20220.0869330.0881130.0799270.0801540.080154996,272,861
16 Aug 20220.0766950.0886390.0763940.0869640.0869641,947,377,918
15 Aug 20220.0816980.0818200.0751510.0767200.076720855,017,472
14 Aug 20220.0728560.0840130.0727540.0816870.0816871,530,403,447
13 Aug 20220.0723440.0748600.0719510.0728400.072840446,287,445
12 Aug 20220.0709310.0724800.0700270.0723450.072345320,410,367
11 Aug 20220.0712050.0746460.0707270.0709300.070930563,908,591
10 Aug 20220.0691190.0713090.0673890.0711950.071195431,172,729
09 Aug 20220.0700610.0738860.0684620.0691250.069125611,327,142
08 Aug 20220.0689460.0720580.0689230.0700550.070055399,183,407
07 Aug 20220.0686690.0698990.0677470.0689400.068940204,862,521
06 Aug 20220.0697660.0709990.0685860.0686740.068674277,979,112
05 Aug 20220.0673330.0701170.0672560.0697650.069765336,216,727
04 Aug 20220.0661970.0675020.0660070.0673570.067357256,457,805
03 Aug 20220.0666920.0683200.0655160.0661950.066195286,819,387
02 Aug 20220.0687080.0688960.0658090.0666940.066694336,642,237
01 Aug 20220.0682660.0707210.0671870.0687250.068725444,088,167
31 July 20220.0696420.0720280.0680540.0682720.068272521,194,035
30 July 20220.0689050.0739100.0681860.0696440.069644760,571,682
29 July 20220.0691040.0720040.0675490.0689090.068909696,887,711
28 July 20220.0670310.0705770.0655910.0691080.069108650,983,024
27 July 20220.0625140.0670210.0618860.0670210.067021499,204,589
26 July 20220.0623190.0625120.0604250.0625120.062512416,488,015
25 July 20220.0677160.0678800.0623060.0623060.062306448,572,441
24 July 20220.0681160.0688540.0675890.0677240.067724369,141,492
23 July 20220.0675310.0693320.0662770.0681240.068124427,922,351
22 July 20220.0699700.0712700.0670030.0675630.067563479,456,105
21 July 20220.0701240.0707320.0672370.0699600.069960492,434,239
20 July 20220.0690150.0765740.0679280.0701200.0701201,019,375,521
19 July 20220.0676900.0699000.0657520.0690130.069013552,211,168
18 July 20220.0631140.0686740.0631140.0677150.067715564,795,959
17 July 20220.0642880.0653940.0631010.0631070.063107249,697,026
16 July 20220.0630370.0647250.0618700.0642800.064280279,644,299
15 July 20220.0624000.0642590.0617470.0630420.063042374,357,844
14 July 20220.0619330.0626320.0597410.0623940.062394348,090,510
13 July 20220.0600850.0620110.0583980.0619530.061953446,505,400
12 July 20220.0618510.0628610.0600870.0600870.060087298,462,083
11 July 20220.0672680.0672680.0615350.0618470.061847326,125,900
10 July 20220.0695090.0695090.0665330.0672630.067263299,810,124
09 July 20220.0692240.0700090.0689950.0695120.069512254,272,147
08 July 20220.0706180.0730090.0685410.0692570.069257444,369,733
07 July 20220.0685790.0711240.0680530.0706210.070621402,591,742
06 July 20220.0671720.0690580.0664480.0685830.068583398,926,503
05 July 20220.0694310.0698410.0656970.0671550.067155403,220,687
04 July 20220.0671740.0696050.0659270.0694720.069472379,581,122
03 July 20220.0666980.0673560.0651110.0671790.067179280,878,240
02 July 20220.0662050.0676920.0659330.0666980.066698352,589,827
01 July 20220.0662080.0678620.0642240.0661750.066175472,441,458
30 June 20220.0694810.0695130.0627460.0660860.066086566,648,029
29 June 20220.0659960.0713350.0646350.0694680.069468592,828,738
28 June 20220.0722210.0729510.0657230.0659570.065957534,793,983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...