DOGE-USD - Dogecoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20180.00360.00360.00340.00350.003522,492
10 Jul 20180.00260.00270.00240.00250.002531,604
09 Jul 20180.00270.00270.00260.00260.002634,540
08 Jul 20180.00260.00270.00250.00270.002726,543
07 Jul 20180.00270.00270.00260.00260.002626,251
06 Jul 20180.00260.00270.00260.00270.002727,838
05 Jul 20180.00270.00270.00260.00260.002635,601
04 Jul 20180.00270.00280.00260.00270.002728,823
03 Jul 20180.00270.00280.00270.00270.002758,685
02 Jul 20180.00250.00280.00250.00270.002724,503
01 Jul 20180.00260.00260.00250.00250.00257,803
30 Jun 20180.00250.00260.00250.00260.002624,349
29 Jun 20180.00240.00250.00230.00250.002531,946
28 Jun 20180.00250.00250.00240.00240.002449,830
27 Jun 20180.00250.00250.00240.00250.00251,880,017
26 Jun 20180.00270.00270.00250.00250.002544,665
25 Jun 20180.00260.00270.00250.00260.002656,724
24 Jun 20180.00270.00270.00250.00260.002651,324
23 Jun 20180.00280.00280.00270.00270.002750,032
22 Jun 20180.00310.00310.00270.00280.002837,573
21 Jun 20180.00310.00310.00300.00310.003139,500
20 Jun 20180.00310.00320.00300.00310.003168,087
19 Jun 20180.00310.00320.00300.00310.003144,482
18 Jun 20180.00300.00310.00290.00310.003140,468
17 Jun 20180.00300.00310.00290.00300.003027,486
16 Jun 20180.00300.00310.00290.00300.003053,709
15 Jun 20180.00310.00320.00290.00300.003051,354
14 Jun 20180.00300.00320.00280.00310.003139,497
13 Jun 20180.00320.00340.00280.00330.003380,716
12 Jun 20180.00330.00340.00320.00320.003252,047
11 Jun 20180.00310.00340.00310.00340.0034125,036
10 Jun 20180.00350.00360.00300.00310.0031308,488
09 Jun 20180.00370.00370.00350.00350.0035353,697
08 Jun 20180.00370.00370.00350.00370.0037327,800
07 Jun 20180.00370.00390.00370.00370.0037310,130
06 Jun 20180.00360.00380.00360.00370.0037394,030
05 Jun 20180.00360.00370.00350.00360.0036316,622
04 Jun 20180.00370.00370.00350.00360.0036405,498
03 Jun 20180.00360.00370.00350.00370.0037474,827
02 Jun 20180.00340.00380.00340.00360.0036452,406
01 Jun 20180.00340.00360.00320.00340.0034450,697
31 May 20180.00340.00350.00330.00340.0034414,315
30 May 20180.00350.00360.00330.00340.0034444,192
29 May 20180.00320.00360.00310.00350.0035502,436
28 May 20180.00340.00340.00320.00320.0032527,357
27 May 20180.00340.00350.00340.00340.0034444,617
26 May 20180.00350.00360.00340.00340.0034474,670
25 May 20180.00360.00360.00340.00350.0035418,660
24 May 20180.00350.00360.00330.00360.0036537,590
23 May 20180.00380.00390.00330.00350.0035476,598
22 May 20180.00420.00420.00380.00380.0038503,806
21 May 20180.00440.00440.00420.00420.0042533,708
20 May 20180.00430.00440.00420.00440.0044517,358
19 May 20180.00420.00430.00420.00430.0043403,426
18 May 20180.00420.00440.00400.00420.0042410,395
17 May 20180.00440.00440.00420.00420.0042411,467
16 May 20180.00450.00450.00420.00440.0044431,969
15 May 20180.00450.00470.00440.00450.0045437,224
14 May 20180.00450.00460.00430.00450.0045235,657
13 May 20180.00440.00490.00420.00450.0045255,837
12 May 20180.00440.00450.00410.00440.0044216,736
11 May 20180.00490.00490.00420.00440.0044199,191
10 May 20180.00500.00520.00480.00490.0049161,009
09 May 20180.00530.00530.00470.00500.0050329,940
08 May 20180.00490.00540.00480.00530.0053340,557
07 May 20180.00500.00510.00470.00490.0049553,820
06 May 20180.00520.00530.00480.00500.0050482,856
05 May 20180.00530.00550.00510.00520.0052549,071
04 May 20180.00550.00560.00520.00530.0053560,679
03 May 20180.00540.00580.00520.00560.0056592,183
02 May 20180.00510.00540.00470.00530.0053458,163
01 May 20180.00530.00530.00480.00510.0051424,268
30 Apr 20180.00550.00550.00490.00530.0053618,656
29 Apr 20180.00550.00560.00530.00550.0055602,963
28 Apr 20180.00550.00570.00540.00550.0055591,565
27 Apr 20180.00560.00580.00540.00550.0055738,506
26 Apr 20180.00510.00560.00500.00560.0056654,947
25 Apr 20180.00590.00590.00490.00510.0051644,251
24 Apr 20180.00570.00600.00570.00590.0059591,887
23 Apr 20180.00560.00580.00560.00570.0057692,366
22 Apr 20180.00560.00600.00540.00560.0056674,858
21 Apr 20180.00590.00590.00520.00560.0056667,891
20 Apr 20180.00600.00610.00560.00590.0059677,873
19 Apr 20180.00560.00610.00540.00600.0060526,678
18 Apr 20180.00490.00580.00480.00560.0056467,781
17 Apr 20180.00470.00510.00470.00480.0048521,626
16 Apr 20180.00470.00510.00430.00470.0047564,105
15 Apr 20180.00430.00480.00420.00470.0047660,792
14 Apr 20180.00410.00440.00400.00430.0043510,286
13 Apr 20180.00390.00450.00380.00410.0041622,843
12 Apr 20180.00350.00390.00330.00390.0039545,171
11 Apr 20180.00320.00360.00310.00350.0035574,588
10 Apr 20180.00280.00330.00280.00320.0032408,780
09 Apr 20180.00290.00300.00270.00280.0028413,729
08 Apr 20180.00290.00300.00280.00290.0029306,328
07 Apr 20180.00280.00290.00270.00290.0029327,703
06 Apr 20180.00280.00290.00270.00280.0028374,548
05 Apr 20180.00280.00290.00270.00280.0028357,987
04 Apr 20180.00310.00310.00280.00280.0028426,632
03 Apr 20180.00280.00310.00280.00310.0031345,045
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...