New Zealand markets closed

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.067591+0.002301 (+3.52%)
As of 04:00AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20220.0669790.0677430.0664890.0675910.067591489,985,760
24 Jun 20220.0640190.0681620.0640040.0671240.067124514,729,444
23 Jun 20220.0617030.0646150.0617030.0640320.064032434,169,751
22 Jun 20220.0656060.0657510.0613890.0617110.061711633,619,298
21 Jun 20220.0601750.0693240.0593150.0655710.0655711,051,899,538
20 Jun 20220.0603990.0611570.0577070.0601770.060177499,018,791
19 Jun 20220.0530070.0624720.0513080.0603960.0603961,166,163,984
18 Jun 20220.0569790.0577550.0497200.0530120.053012652,345,943
17 Jun 20220.0550470.0579110.0548980.0569950.056995383,830,484
16 Jun 20220.0629770.0629770.0545080.0550290.055029724,479,688
15 Jun 20220.0555770.0634720.0506700.0630000.0630001,122,284,662
14 Jun 20220.0539410.0581540.0502670.0555920.055592908,921,329
13 Jun 20220.0642750.0657020.0530020.0539210.0539211,465,281,537
12 Jun 20220.0699190.0703450.0638610.0643360.064336708,156,957
11 Jun 20220.0754720.0763990.0685960.0698950.069895497,184,012
10 Jun 20220.0793350.0795210.0748040.0754540.075454431,520,761
09 Jun 20220.0794360.0808980.0790820.0793360.079336274,673,852
08 Jun 20220.0804920.0814200.0791560.0794390.079439328,046,389
07 Jun 20220.0825300.0825300.0783320.0805130.080513509,642,725
06 Jun 20220.0812250.0845590.0811260.0825300.082530503,707,292
05 Jun 20220.0817760.0821380.0808360.0812290.081229282,624,184
04 Jun 20220.0804540.0823370.0797270.0817770.081777350,329,772
03 Jun 20220.0827770.0828570.0797560.0804420.080442403,339,248
02 Jun 20220.0810520.0830070.0804170.0827720.082772434,510,607
01 Jun 20220.0858550.0886470.0798070.0810560.081056830,748,610
31 May 20220.0878650.0882300.0836120.0858650.085865672,444,588
30 May 20220.0826840.0882750.0822690.0878710.087871690,696,756
29 May 20220.0818380.0830340.0802990.0826860.082686394,962,471
28 May 20220.0822480.0830480.0811510.0818390.081839535,539,620
27 May 20220.0782110.0853840.0765820.0813350.0813351,310,057,650
26 May 20220.0829940.0836000.0760650.0782520.078252711,890,873
25 May 20220.0836280.0843380.0823190.0829850.082985419,834,752
24 May 20220.0832670.0843170.0808110.0836370.083637462,415,724
23 May 20220.0860840.0881100.0828580.0832530.083253507,385,171
22 May 20220.0844480.0864800.0840580.0861050.086105375,026,021
21 May 20220.0839720.0851100.0829320.0844630.084463335,246,011
20 May 20220.0867190.0877500.0828590.0839770.083977518,556,378
19 May 20220.0836350.0871240.0820870.0867230.086723613,801,947
18 May 20220.0902210.0907970.0836490.0836490.083649558,257,804
17 May 20220.0878360.0911120.0874840.0902130.090213560,800,173
16 May 20220.0928670.0930610.0864280.0878410.087841606,521,740
15 May 20220.0897850.0928430.0868760.0928430.092843651,900,826
14 May 20220.0883410.0915980.0844830.0897960.089796902,479,951
13 May 20220.0826390.0942540.0823710.0883310.0883311,444,350,618
12 May 20220.0846360.0890280.0700370.0826710.0826712,631,064,083
11 May 20220.1084490.1105650.0800360.0845810.0845812,556,008,051
10 May 20220.1047080.1177750.1008810.1084770.1084771,723,066,438
09 May 20220.1242000.1251360.1048240.1048240.1048241,353,326,367
08 May 20220.1275270.1280170.1239740.1242070.124207728,953,161
07 May 20220.1278900.1319200.1253650.1275320.127532746,383,231
06 May 20220.1284030.1293050.1245660.1279010.127901839,005,988
05 May 20220.1358130.1373130.1266970.1284300.1284301,258,066,467
04 May 20220.1295140.1358090.1293130.1358090.135809838,050,627
03 May 20220.1309350.1318330.1273990.1295200.129520555,706,527
02 May 20220.1327940.1337830.1283000.1309380.130938769,062,732
01 May 20220.1275890.1348210.1275330.1327730.132773991,710,768
30 Apr 20220.1350330.1365280.1262390.1275570.127557916,612,071
29 Apr 20220.1373760.1446430.1340990.1350270.1350271,555,397,213
28 Apr 20220.1396910.1426180.1360580.1373630.1373631,105,137,506
27 Apr 20220.1378470.1454050.1362720.1397000.1397001,765,370,972
26 Apr 20220.1577770.1652780.1374240.1377670.1377674,529,010,503
25 Apr 20220.1319360.1677350.1238690.1579590.1579595,177,823,685
24 Apr 20220.1342020.1346900.1315020.1319470.131947436,620,221
23 Apr 20220.1363870.1364950.1338100.1342410.134241349,740,069
22 Apr 20220.1363570.1379080.1349850.1363950.136395505,251,263
21 Apr 20220.1408680.1424480.1352550.1363650.136365740,549,793
20 Apr 20220.1426770.1462410.1395950.1408780.1408781,068,542,289
19 Apr 20220.1402970.1441410.1395000.1426650.142665679,511,647
18 Apr 20220.1394710.1404610.1343840.1402860.140286909,718,484
17 Apr 20220.1436930.1447090.1389950.1394590.139459636,442,285
16 Apr 20220.1460170.1478110.1420930.1437120.143712584,019,179
15 Apr 20220.1439170.1492870.1427670.1460260.1460261,140,382,087
14 Apr 20220.1400530.1466330.1381010.1439200.1439201,759,067,761
13 Apr 20220.1380700.1426080.1370670.1400800.140080890,728,707
12 Apr 20220.1346520.1441220.1342430.1380760.1380761,214,105,682
11 Apr 20220.1493740.1512920.1338180.1346540.1346541,515,679,359
10 Apr 20220.1443040.1569720.1438630.1495350.1495351,931,829,669
09 Apr 20220.1425440.1444620.1414160.1443030.144303523,997,409
08 Apr 20220.1461060.1527160.1416080.1425490.1425491,683,800,631
07 Apr 20220.1434320.1480280.1413120.1461020.1461021,420,790,611
06 Apr 20220.1724850.1734970.1432910.1434170.1434173,729,047,979
05 Apr 20220.1486140.1780450.1477270.1729070.1729075,230,288,678
04 Apr 20220.1464130.1553120.1420080.1485910.1485912,253,509,569
03 Apr 20220.1389030.1485580.1370880.1464530.1464531,047,399,132
02 Apr 20220.1413100.1440690.1388820.1389130.138913682,408,266
01 Apr 20220.1379220.1423940.1332090.1413150.141315877,530,017
31 Mar 20220.1431840.1472200.1371720.1378260.1378261,055,136,949
30 Mar 20220.1444560.1449970.1398800.1432100.143210884,305,263
29 Mar 20220.1425570.1485590.1412900.1444700.144470961,074,557
28 Mar 20220.1447250.1527370.1424570.1426570.1426571,476,875,507
27 Mar 20220.1359000.1448580.1357030.1447320.1447321,445,019,558
26 Mar 20220.1310100.1364950.1298780.1358680.135868610,401,998
25 Mar 20220.1366030.1372750.1287820.1310130.131013882,486,375
24 Mar 20220.1297220.1406050.1284550.1365500.1365502,017,926,806
23 Mar 20220.1224870.1307130.1213610.1297270.129727998,922,753
22 Mar 20220.1193330.1253500.1190140.1224810.122481610,507,111
21 Mar 20220.1191460.1213320.1183060.1193390.119339439,486,516
20 Mar 20220.1235790.1239190.1179910.1191540.119154428,111,799
19 Mar 20220.1192780.1245730.1185300.1235690.123569628,081,786
18 Mar 20220.1164900.1193750.1145680.1193060.119306410,862,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...