New Zealand markets closed

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.169701-0.001524 (-0.89%)
As of 06:32AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.1710800.1736510.1681590.1697010.1697011,026,505,408
17 Jan 20220.1771870.1778720.1668910.1711450.1711451,094,379,303
16 Jan 20220.1850930.1850930.1753270.1771760.1771761,102,750,171
15 Jan 20220.1836440.1936000.1826760.1851030.1851031,878,282,290
14 Jan 20220.1720530.2032320.1712830.1835490.1835495,784,004,926
13 Jan 20220.1615620.1747920.1615620.1720430.1720432,301,820,074
12 Jan 20220.1534580.1616520.1520950.1616520.161652896,008,600
11 Jan 20220.1433510.1646210.1426470.1533990.1533991,628,447,666
10 Jan 20220.1510730.1521350.1398400.1433590.143359763,684,873
09 Jan 20220.1519590.1537420.1496070.1510650.151065408,786,249
08 Jan 20220.1550310.1577250.1476690.1519540.151954584,437,036
07 Jan 20220.1602050.1602950.1512990.1550230.155023969,384,523
06 Jan 20220.1594360.1617060.1551420.1602130.160213715,345,645
05 Jan 20220.1688350.1707470.1518980.1594200.159420994,086,848
04 Jan 20220.1701510.1723390.1681280.1688030.168803541,922,892
03 Jan 20220.1744060.1744060.1682710.1700880.170088505,900,382
02 Jan 20220.1730270.1759890.1712010.1744030.174403391,041,933
01 Jan 20220.1705100.1734230.1703530.1730350.173035371,336,089
31 Dec 20210.1713170.1752940.1673070.1704960.170496644,416,694
30 Dec 20210.1681370.1757710.1653810.1713130.171313599,236,772
29 Dec 20210.1740950.1773390.1667600.1677650.167765823,628,336
28 Dec 20210.1878470.1878850.1727380.1741170.174117954,075,337
27 Dec 20210.1899860.1929230.1872390.1877050.187705666,773,423
26 Dec 20210.1905670.1925460.1856460.1900200.190020650,674,078
25 Dec 20210.1867120.1948760.1855710.1906570.1906571,010,443,046
24 Dec 20210.1849790.1952900.1797610.1866220.1866221,853,415,104
23 Dec 20210.1732090.1845220.1717400.1844900.1844901,184,481,683
22 Dec 20210.1711290.1795850.1700550.1732140.173214932,537,493
21 Dec 20210.1670980.1723400.1661080.1711750.171175621,397,179
20 Dec 20210.1695230.1708330.1614970.1673220.167322912,233,179
19 Dec 20210.1725330.1743780.1693820.1695760.169576541,018,118
18 Dec 20210.1691000.1748740.1662440.1724000.172400658,993,272
17 Dec 20210.1733810.1765590.1622630.1690100.1690101,026,719,015
16 Dec 20210.1811710.1849330.1726550.1734540.1734541,057,988,990
15 Dec 20210.1911440.1911440.1712660.1810820.1810822,466,135,011
14 Dec 20210.1574650.2196320.1554470.1801570.1801576,411,471,551
13 Dec 20210.1698800.1706150.1519960.1575650.157565968,464,045
12 Dec 20210.1689040.1728990.1658990.1698910.169891593,132,337
11 Dec 20210.1644990.1700800.1618170.1690190.169019692,929,162
10 Dec 20210.1694660.1746100.1640650.1644220.164422845,450,410
09 Dec 20210.1789610.1818900.1694840.1694840.1694841,071,039,221
08 Dec 20210.1766090.1821680.1726300.1791510.1791511,014,713,070
07 Dec 20210.1783740.1835390.1755050.1768050.1768051,085,087,124
06 Dec 20210.1713830.1805270.1595580.1784000.1784001,896,979,202
05 Dec 20210.1782630.1811330.1629490.1712550.1712551,645,331,135
04 Dec 20210.2003560.2005620.1328260.1788530.1788534,388,513,696
03 Dec 20210.2094630.2119910.1932740.1999930.1999931,260,948,451
02 Dec 20210.2094760.2230110.2021690.2097260.2097261,879,305,770
01 Dec 20210.2144870.2184960.2062980.2094870.209487988,030,934
30 Nov 20210.2151110.2268900.2132510.2147150.2147151,897,635,999
29 Nov 20210.2074440.2236920.2032520.2151750.2151751,869,737,827
28 Nov 20210.2052950.2074720.1930640.2074720.2074721,027,555,437
27 Nov 20210.2014290.2096130.2008710.2053470.205347917,785,649
26 Nov 20210.2210470.2217590.1903440.2008870.2008872,231,733,479
25 Nov 20210.2171320.2288100.2143170.2163260.2163261,344,826,632
24 Nov 20210.2266800.2302450.2118360.2218250.2218251,957,665,360
23 Nov 20210.2196660.2362010.2145660.2265120.2265121,907,278,849
22 Nov 20210.2261600.2275310.2168980.2196760.219676921,753,721
21 Nov 20210.2332550.2333500.2256800.2263280.226328751,789,838
20 Nov 20210.2331740.2359530.2254510.2330240.233024805,305,660
19 Nov 20210.2209950.2368320.2165180.2331100.2331101,296,123,511
18 Nov 20210.2375560.2410910.2160990.2213830.2213831,860,661,769
17 Nov 20210.2370100.2409060.2328590.2374870.2374871,543,405,154
16 Nov 20210.2570940.2570940.2263940.2372490.2372492,248,804,980
15 Nov 20210.2628700.2651700.2563670.2565290.2565291,028,469,310
14 Nov 20210.2615910.2712570.2602750.2629120.2629121,264,556,615
13 Nov 20210.2596180.2622510.2545400.2617060.261706923,837,904
12 Nov 20210.2609370.2684370.2494570.2594140.2594141,563,007,446
11 Nov 20210.2557050.2699650.2532830.2611670.2611671,628,781,435
10 Nov 20210.2735970.2769890.2380300.2557090.2557092,820,521,435
09 Nov 20210.2825390.2896680.2717520.2735260.2735262,353,452,396
08 Nov 20210.2667280.2965320.2649180.2823590.2823594,093,381,450
07 Nov 20210.2619710.2698490.2589670.2663150.2663151,155,873,526
06 Nov 20210.2612640.2676970.2505210.2618980.2618981,353,526,462
05 Nov 20210.2636550.2707890.2578880.2614650.2614651,559,898,586
04 Nov 20210.2691120.2708650.2547110.2632800.2632801,902,957,818
03 Nov 20210.2735040.2771040.2639790.2694070.2694072,091,380,862
02 Nov 20210.2718920.2806860.2675970.2731210.2731212,336,414,476
01 Nov 20210.2801230.2855510.2640890.2717280.2717282,784,956,027
31 Oct 20210.2692390.2847070.2526140.2802440.2802444,224,104,205
30 Oct 20210.2877640.2946470.2598880.2683450.2683453,637,334,331
29 Oct 20210.2999640.3063120.2797710.2878530.2878535,866,664,030
28 Oct 20210.2373810.3388430.2333340.3004470.30044720,359,592,492
27 Oct 20210.2558360.2633170.2203280.2376900.2376905,022,822,846
26 Oct 20210.2647830.2743170.2537210.2557320.2557322,513,384,162
25 Oct 20210.2757450.2794720.2602200.2647070.2647073,364,560,707
24 Oct 20210.2514320.2819350.2460280.2770480.2770485,278,760,541
23 Oct 20210.2445140.2531400.2415890.2517330.2517331,502,684,867
22 Oct 20210.2424790.2527720.2364720.2442210.2442211,829,875,043
21 Oct 20210.2547930.2582610.2422730.2423910.2423911,742,570,934
20 Oct 20210.2455020.2615550.2423840.2540930.2540931,853,058,770
19 Oct 20210.2473780.2546110.2406510.2457880.2457881,675,967,829
18 Oct 20210.2378060.2713940.2374880.2472810.2472815,003,365,533
17 Oct 20210.2371930.2419730.2263800.2378980.2378981,397,143,121
16 Oct 20210.2338810.2444470.2336830.2372920.2372921,541,850,812
15 Oct 20210.2326440.2434690.2257500.2337820.2337821,837,803,539
14 Oct 20210.2325610.2398800.2314970.2322730.2322731,337,117,776
13 Oct 20210.2261750.2339430.2210610.2325720.2325721,457,486,924
12 Oct 20210.2315250.2317180.2164470.2262420.2262421,881,102,059
11 Oct 20210.2294500.2393810.2255210.2315030.2315031,463,611,233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...