Australia Markets open in 8 hrs 4 mins

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0026+0.0001 (+3.16%)
As of 4:55PM BST. Market open.
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 20200.00260.00260.00250.00260.002632,053,986
23 Sep 20200.00270.00270.00260.00260.002629,993,627
22 Sep 20200.00260.00270.00260.00270.002736,467,574
21 Sep 20200.00280.00280.00260.00260.002678,753,428
20 Sep 20200.00280.00280.00270.00280.0028145,951,917
19 Sep 20200.00280.00280.00280.00280.0028147,046,520
18 Sep 20200.00280.00280.00270.00280.0028147,868,185
17 Sep 20200.00280.00290.00280.00280.0028161,305,349
16 Sep 20200.00280.00290.00280.00280.0028148,555,505
15 Sep 20200.00280.00290.00280.00280.0028100,194,174
14 Sep 20200.00280.00280.00270.00280.0028128,520,946
13 Sep 20200.00280.00280.00270.00280.0028124,253,232
12 Sep 20200.00280.00280.00280.00280.0028117,125,272
11 Sep 20200.00280.00280.00270.00280.0028134,077,501
10 Sep 20200.00280.00290.00280.00280.0028104,276,032
09 Sep 20200.00280.00280.00270.00280.002877,050,464
08 Sep 20200.00280.00280.00270.00280.002857,144,396
07 Sep 20200.00280.00280.00270.00280.0028102,610,335
06 Sep 20200.00280.00280.00270.00280.002889,557,154
05 Sep 20200.00290.00290.00270.00280.002862,295,889
04 Sep 20200.00280.00300.00280.00290.002953,434,717
03 Sep 20200.00310.00310.00280.00280.002859,904,548
02 Sep 20200.00330.00330.00310.00310.003156,647,412
01 Sep 20200.00320.00330.00320.00330.003381,863,764
31 Aug 20200.00330.00330.00320.00320.003285,369,757
30 Aug 20200.00330.00330.00330.00330.003379,325,829
29 Aug 20200.00330.00330.00320.00330.003378,149,363
28 Aug 20200.00320.00330.00320.00330.003364,056,957
27 Aug 20200.00330.00330.00320.00320.003289,847,093
26 Aug 20200.00330.00330.00330.00330.003380,416,711
25 Aug 20200.00340.00340.00320.00330.003376,826,314
24 Aug 20200.00340.00350.00340.00340.003446,470,522
23 Aug 20200.00340.00350.00340.00340.003439,485,548
22 Aug 20200.00340.00340.00340.00340.003444,884,852
21 Aug 20200.00350.00360.00340.00340.003460,621,268
20 Aug 20200.00340.00350.00340.00350.003543,536,656
19 Aug 20200.00350.00350.00340.00340.003453,306,857
18 Aug 20200.00360.00370.00350.00350.003562,570,291
17 Aug 20200.00350.00370.00350.00360.003677,628,715
16 Aug 20200.00350.00360.00350.00350.003552,637,926
15 Aug 20200.00360.00360.00350.00350.003564,309,678
14 Aug 20200.00350.00360.00350.00360.003661,334,640
13 Aug 20200.00350.00350.00340.00350.003573,302,994
12 Aug 20200.00340.00350.00330.00350.003570,865,885
11 Aug 20200.00350.00360.00330.00340.003478,539,442
10 Aug 20200.00350.00360.00350.00350.003568,038,181
09 Aug 20200.00350.00350.00340.00350.003557,020,040
08 Aug 20200.00350.00350.00350.00350.003562,509,900
07 Aug 20200.00360.00360.00340.00350.003568,990,009
06 Aug 20200.00350.00360.00350.00360.003662,944,678
05 Aug 20200.00350.00360.00350.00350.003566,465,690
04 Aug 2020------
03 Aug 20200.00330.00340.00330.00340.003466,931,510
02 Aug 20200.00370.00370.00330.00330.0033101,249,531
01 Aug 20200.00320.00380.00320.00370.0037150,687,884
31 Jul 20200.00320.00320.00320.00320.003254,497,306
30 Jul 20200.00320.00320.00320.00320.003253,506,822
29 Jul 20200.00320.00330.00320.00320.003255,817,191
28 Jul 20200.00320.00320.00310.00320.003263,084,930
27 Jul 20200.00320.00320.00300.00320.003283,138,808
26 Jul 20200.00320.00330.00320.00320.003262,592,233
25 Jul 20200.00320.00330.00320.00320.003263,203,396
24 Jul 20200.00330.00330.00320.00320.003258,910,215
23 Jul 20200.00330.00330.00330.00330.003358,737,115
22 Jul 20200.00330.00330.00320.00330.003354,443,238
21 Jul 20200.00320.00330.00320.00330.003377,748,188
20 Jul 20200.00340.00340.00320.00320.003281,038,624
19 Jul 20200.00350.00380.00330.00340.0034116,746,163
18 Jul 20200.00310.00360.00300.00350.0035204,080,850
17 Jul 20200.00300.00310.00290.00310.003174,705,370
16 Jul 20200.00310.00310.00290.00300.003078,457,844
15 Jul 20200.00330.00330.00310.00310.003169,399,827
14 Jul 20200.00320.00340.00310.00330.0033103,213,409
13 Jul 20200.00360.00360.00310.00320.0032143,177,054
12 Jul 20200.00380.00380.00360.00360.003687,562,043
11 Jul 20200.00350.00390.00350.00380.0038155,299,369
10 Jul 20200.00440.00440.00340.00350.0035225,424,868
09 Jul 20200.00470.00500.00410.00440.0044511,315,526
08 Jul 20200.00310.00540.00310.00470.00471,226,813,925
07 Jul 20200.00260.00330.00260.00310.0031283,970,310
06 Jul 20200.00230.00260.00230.00260.0026132,105,139
05 Jul 20200.00230.00230.00230.00230.0023110,140,541
04 Jul 20200.00230.00230.00230.00230.0023109,218,071
03 Jul 20200.00240.00240.00230.00230.0023111,575,143
02 Jul 20200.00230.00240.00230.00240.0024110,789,127
01 Jul 20200.00230.00240.00230.00240.0024152,549,213
30 Jun 20200.00230.00230.00230.00230.0023165,641,130
29 Jun 20200.00230.00230.00230.00230.0023172,655,787
28 Jun 20200.00230.00240.00230.00230.0023172,693,834
27 Jun 20200.00240.00240.00230.00230.0023152,534,000
26 Jun 20200.00240.00240.00240.00240.0024151,319,087
25 Jun 20200.00240.00240.00240.00240.0024160,003,353
24 Jun 20200.00250.00250.00240.00240.0024178,380,747
23 Jun 20200.00250.00250.00250.00250.0025171,604,773
22 Jun 20200.00240.00250.00240.00250.0025173,530,824
21 Jun 20200.00240.00250.00240.00240.0024169,917,760
20 Jun 20200.00240.00250.00240.00240.0024158,275,081
19 Jun 20200.00250.00250.00240.00240.0024173,280,983
18 Jun 20200.00250.00250.00240.00250.0025171,388,606
17 Jun 20200.00250.00250.00250.00250.0025185,083,517
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...