Australia markets open in 6 hours 10 minutes

DogeCash USD (DOGEC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.014657+0.000062 (+0.42%)
As of 05:45PM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.0143180.0153660.0142840.0146570.014657-
07 May 20240.0145310.0148320.0143180.0143180.014318-
06 May 20240.0147310.0150560.0144720.0145310.0145319
05 May 20240.0159730.0161430.0146370.0147310.014731365
04 May 20240.0149240.0186060.0149230.0159730.015973356
03 May 20240.0166440.0167870.0146610.0149240.01492413
02 May 20240.0174770.0175200.0163660.0166440.01664415
01 May 20240.0182250.0182380.0169930.0174770.01747724
30 Apr 20240.0185100.0187480.0158350.0182250.01822549
29 Apr 20240.0189270.0189930.0142300.0185100.01851067
28 Apr 20240.0190270.0191720.0158480.0189270.018927314
27 Apr 20240.0178520.0190490.0168550.0190270.019027574
26 Apr 20240.0180000.0180870.0095560.0178520.017852353
25 Apr 20240.0185690.0187000.0175350.0180000.018000477
24 Apr 20240.0272110.0274720.0183790.0185690.018569692
23 Apr 20240.0253370.0274080.0224050.0272110.027211296
22 Apr 20240.0252730.0254400.0244960.0253370.02533729
21 Apr 20240.0246150.0253330.0245060.0252730.02527363
20 Apr 20240.0242700.0246150.0233830.0246150.02461548
19 Apr 20240.0241320.0248690.0226910.0242700.02427044
18 Apr 20240.0232490.0243280.0227160.0241320.02413268
17 Apr 20240.0224690.0234220.0220110.0232490.02324971
16 Apr 20240.0099190.0289350.0090400.0224690.022469137
15 Apr 20240.0260070.0262940.0098870.0099190.009919124
14 Apr 20240.0262850.0264650.0241050.0260070.02600756
13 Apr 20240.0269840.0269860.0245540.0262850.02628571
12 Apr 20240.0251950.0291670.0245570.0269840.026984575
11 Apr 20240.0189660.0273710.0181660.0251950.025195567
10 Apr 20240.0154500.0191810.0150700.0189660.01896645
09 Apr 20240.0222120.0222370.0131900.0154500.01545023
08 Apr 20240.0215080.0225330.0214370.0222120.02221212
07 Apr 20240.0202280.0217760.0202100.0215080.02150855
06 Apr 20240.0219490.0219930.0200290.0202280.02022846
05 Apr 20240.0219160.0221350.0212470.0219490.02194992
04 Apr 20240.0228770.0235440.0214350.0219160.021916116
03 Apr 20240.0236600.0237510.0228540.0228770.022877172
02 Apr 20240.0257990.0275030.0236020.0236600.023660150
01 Apr 20240.0320970.0320970.0257050.0257990.025799201
31 Mar 20240.0257670.0320970.0257640.0320970.032097375
30 Mar 20240.0258590.0279400.0257550.0257670.025767200
29 Mar 20240.0275930.0276450.0258240.0258590.02585929
28 Mar 20240.0271100.0278970.0268980.0275930.02759337
27 Mar 20240.0259090.0279350.0258520.0271100.027110136
26 Mar 20240.0265890.0271460.0250160.0259090.025909123
25 Mar 20240.0262350.0269970.0254250.0265890.02658952
24 Mar 20240.0270260.0283890.0254530.0262350.02623533
23 Mar 20240.0262420.0277370.0262080.0270260.02702634
22 Mar 20240.0288400.0699860.0260230.0262420.02624231
21 Mar 20240.0303570.0303890.0169350.0288400.02884012
20 Mar 20242.09867330.3712080.0230520.0303570.030357163
19 Mar 20240.02787426.8193000.0122572.0986732.09867314,601
18 Mar 20240.0292170.0298250.0271520.0278740.02787438
17 Mar 20240.0328380.0331500.0292030.0292170.02921738
16 Mar 20240.0347260.0352460.0233320.0328380.03283831
15 Mar 20240.0361240.0368760.0331410.0347260.03472677
14 Mar 20240.0384400.0394310.0310960.0361240.036124286
13 Mar 20240.0346610.0389980.0346210.0384400.038440229
12 Mar 20240.0403890.0403890.0341900.0346610.03466162
11 Mar 20240.0372750.0407630.0366110.0403890.040389840
10 Mar 20240.0361940.0397800.0338780.0372750.0372751,941
09 Mar 20240.0376040.0377670.0340670.0361940.0361942,025
08 Mar 20240.0361510.0404780.0335180.0376040.0376044,336
07 Mar 20240.0252100.0412560.0251210.0361510.0361513,618
06 Mar 20240.0247440.0270360.0246420.0252100.0252101,430
05 Mar 20240.0211550.0268420.0202520.0247440.0247441,195
04 Mar 20240.0195590.0211840.0195430.0211550.02115580
03 Mar 20240.0204930.0204930.0194470.0195590.019559358
02 Mar 20240.0212540.0219260.0192340.0204930.0204931,216
01 Mar 20240.0188310.0223780.0177120.0212540.0212541,901
29 Feb 20240.0167270.0188700.0139050.0188310.0188311,364
28 Feb 20240.0142620.0167560.0136700.0167270.016727782
27 Feb 20240.0119960.0153750.0107750.0142620.014262420
26 Feb 20240.0113780.0120840.0096770.0119960.011996210
25 Feb 20240.0094980.0114270.0094870.0113780.011378126
24 Feb 20240.0098910.0099740.0090920.0094980.0094985
23 Feb 20240.0107770.0112340.0095550.0098910.00989137
22 Feb 20240.0110260.0112410.0098140.0107770.01077747
21 Feb 20240.0104570.0114990.0101860.0110260.01102623
20 Feb 20240.0103370.0109650.0101560.0104570.01045710
19 Feb 20240.0099160.0136210.0098810.0103370.0103371
18 Feb 20240.0098170.0099560.0097360.0099160.0099161
17 Feb 20240.0104950.0104950.0096260.0098170.0098171
16 Feb 20240.0102590.0105990.0102460.0104950.01049517
15 Feb 20240.0119350.0145590.0077650.0102590.01025917
14 Feb 20240.0114440.0119580.0113360.0119350.01193524
13 Feb 20240.0106740.0119750.0106700.0114440.01144425
12 Feb 20240.0099260.0107320.0098320.0106740.01067481
11 Feb 20240.0115080.0116740.0095940.0099260.00992683
10 Feb 20240.0108450.0115920.0108220.0115080.01150812
09 Feb 20240.0104310.0110720.0104230.0108450.01084513
08 Feb 20240.0110790.0111840.0102210.0104310.0104319
07 Feb 20240.0129050.0129190.0107240.0110790.01107923
06 Feb 20240.0114290.0131940.0097910.0129050.012905119
05 Feb 20240.0113100.2170300.0098170.0114290.011429105
04 Feb 20240.0122610.0123860.0112760.0113100.01131078
03 Feb 20240.0111050.0128970.0109530.0122610.01226183
02 Feb 20240.0111390.0112730.0102980.0111050.01110573
01 Feb 20240.0104630.0112270.0102910.0111390.01113978
31 Jan 20240.0111420.0113660.0104520.0104630.01046351
30 Jan 20240.0112520.0113900.0108290.0111420.01114282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...