DOGE-USD - Dogecoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
12 Dec 20180.0020250.0020320.0020070.0020250.0020252,997
11 Dec 20180.0020780.0020960.0020000.0020250.00202534,883
10 Dec 20180.0020800.0022670.0020500.0020780.00207838,816
09 Dec 20180.0020850.0021510.0020290.0020800.00208039,507
08 Dec 20180.0021380.0021700.0020510.0020850.00208528,021
07 Dec 20180.0021070.0021900.0020590.0021380.00213832,964
06 Dec 20180.0022240.0022340.0020760.0021070.00210729,161
05 Dec 20180.0021800.0022350.0021350.0022240.00222434,341
04 Dec 20180.0021490.0022360.0021350.0021800.00218027,613
03 Dec 20180.0021840.0022000.0020760.0021490.00214918,457
02 Dec 20180.0022170.0022350.0021700.0021840.00218432,865
01 Dec 20180.0021600.0022440.0021070.0022270.00222723,876
30 Nov 20180.0022400.0022830.0021100.0021660.00216625,551
29 Nov 20180.0022480.0023120.0021600.0022400.00224035,070
28 Nov 20180.0020600.0023080.0020380.0022360.00223619,234
27 Nov 20180.0020550.0020810.0020000.0020810.00208124,929
26 Nov 20180.0022760.0024000.0020120.0020690.00206937,391
25 Nov 20180.0022380.0023590.0020020.0022800.00228036,599
24 Nov 20180.0023070.0023970.0022050.0022200.00222029,024
23 Nov 20180.0023950.0024810.0022480.0023040.00230433,187
22 Nov 20180.0024680.0024850.0023700.0024080.00240844,433
21 Nov 20180.0024140.0027390.0023000.0024840.00248426,687
20 Nov 20180.0024210.0025480.0023000.0024140.00241440,255
19 Nov 20180.0026260.0027070.0024000.0024320.00243235,952
18 Nov 20180.0026910.0027260.0026000.0026250.00262546,718
17 Nov 20180.0029150.0029290.0025500.0027080.00270852,938
16 Nov 20180.0030230.0030970.0028010.0029150.00291546,800
15 Nov 20180.0028970.0034000.0026740.0030230.00302331,674
14 Nov 20180.0029930.0030000.0027430.0028630.00286331,401
13 Nov 20180.0030860.0031600.0029790.0029930.00299328,658
12 Nov 20180.0031880.0031980.0030300.0030940.00309462,703
11 Nov 20180.0033330.0033530.0031530.0031750.00317558,111
10 Nov 20180.0032210.0034040.0031000.0033350.00333563,471
09 Nov 20180.0034420.0034760.0031250.0032210.00322162,504
08 Nov 20180.0036400.0036740.0033560.0034420.00344263,595
07 Nov 20180.0036790.0037600.0036310.0036400.00364051,901
06 Nov 20180.0036510.0037650.0036000.0036920.00369240,123
05 Nov 20180.0038350.0038470.0036510.0036510.00365140,969
04 Nov 20180.0038740.0039900.0037060.0038300.00383028,907
03 Nov 20180.0038780.0040800.0038500.0038740.00387450,937
02 Nov 20180.0038310.0042000.0038190.0038720.00387275,958
01 Nov 20180.0040280.0042080.0037780.0038310.00383146,355
31 Oct 20180.0039440.0045450.0038000.0040280.00402830,569
30 Oct 20180.0038870.0040280.0038000.0039720.00397258,238
29 Oct 20180.0041110.0041260.0038000.0038730.00387380,470
27 Oct 20180.0042270.0042270.0040230.0041110.00411168,039
26 Oct 20180.0039020.0043000.0038470.0042270.00422760,118
25 Oct 20180.0037770.0039710.0037010.0039390.00393977,228
24 Oct 20180.0040310.0040480.0036500.0037770.00377770,208
23 Oct 20180.0042420.0042850.0038990.0040310.00403143,679
22 Oct 20180.0043290.0043310.0040450.0042230.00422371,139
21 Oct 20180.0044790.0045210.0043000.0043370.00433737,312
20 Oct 20180.0045950.0045950.0043500.0044790.00447956,594
19 Oct 20180.0045560.0046240.0041660.0045040.00450463,373
18 Oct 20180.0043570.0047500.0042500.0045690.00456948,537
17 Oct 20180.0045470.0046000.0043220.0043840.00438485,036
16 Oct 20180.0051020.0051920.0045020.0045480.00454832,829
15 Oct 20180.0051030.0051500.0051000.0051020.00510217,784
14 Oct 20180.0050520.0051280.0044220.0051110.00511173,422
13 Oct 20180.0051310.0051930.0050000.0050520.00505246,555
12 Oct 20180.0052360.0052970.0048010.0051310.00513180,252
11 Oct 20180.0049610.0053810.0048910.0052360.00523650,019
10 Oct 20180.0056740.0056740.0047900.0048750.00487575,167
09 Oct 20180.0056210.0057010.0056000.0056670.00566799,982
08 Oct 20180.0055810.0057430.0055810.0056210.00562144,490
07 Oct 20180.0056010.0056230.0055800.0055810.00558111,507
06 Oct 20180.0055470.0056500.0055080.0055990.00559963,015
05 Oct 20180.0055930.0056900.0054000.0055470.00554763,985
04 Oct 20180.0056730.0058000.0055500.0056170.00561742,811
03 Oct 20180.0057380.0058990.0056100.0056730.00567380,902
02 Oct 20180.0059380.0059380.0056700.0057280.00572882,011
01 Oct 20180.0059860.0061000.0058500.0059090.00590961,577
30 Sep 20180.0059050.0061000.0058910.0059860.00598644,589
29 Sep 20180.0058540.0061000.0057500.0059050.00590578,486
28 Sep 20180.0059550.0061000.0058500.0058810.00588183,000
27 Sep 20180.0059480.0061300.0058800.0059630.00596383,992
26 Sep 20180.0058250.0061500.0058000.0059240.00592480,982
25 Sep 20180.0057300.0059000.0057300.0058180.00581873,504
24 Sep 20180.0057800.0059100.0056960.0057310.00573178,741
23 Sep 20180.0058530.0060000.0056500.0057550.00575582,750
22 Sep 20180.0057590.0059000.0050000.0058780.00587876,037
21 Sep 20180.0056580.0060000.0055000.0057600.00576096,701
20 Sep 20180.0056680.0059000.0055000.0056790.00567991,998
19 Sep 20180.0056070.0059500.0056000.0056870.00568777,444
18 Sep 20180.0059670.0061170.0054000.0056070.00560771,678
17 Sep 20180.0062740.0064200.0057850.0059670.00596748,438
16 Sep 20180.0064670.0065810.0060000.0062720.00627281,016
15 Sep 20180.0061990.0067010.0061060.0065160.00651681,236
14 Sep 20180.0061600.0064000.0060660.0061990.00619963,872
13 Sep 20180.0064960.0068420.0058500.0061150.006115100,593
12 Sep 20180.0064480.0070000.0055000.0065120.006512121,220
11 Sep 20180.0064550.0065980.0060040.0064480.006448124,765
10 Sep 20180.0070000.0071100.0060000.0064430.006443134,505
09 Sep 20180.0058600.0070020.0057980.0070010.007001121,497
08 Sep 20180.0060000.0062000.0053890.0058730.00587364,526
07 Sep 20180.0053640.0059610.0053640.0059000.00590084,243
06 Sep 20180.0050520.0054600.0050300.0053640.00536493,050
05 Sep 20180.0049520.0051250.0047000.0050310.00503183,020
04 Sep 20180.0053200.0054850.0047700.0049820.00498285,762
03 Sep 20180.0051260.0053000.0048000.0052820.00528289,087
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...