New Zealand markets closed

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.205301-0.004905 (-2.33%)
As of 6:42AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Sep 20210.2090680.2090680.2032350.2053010.2053011,123,892,352
25 Sep 20210.2093480.2126040.2048750.2086400.2086401,067,132,277
24 Sep 20210.2247260.2282670.1977200.2094510.2094511,883,155,313
23 Sep 20210.2247480.2270950.2181150.2248320.2248321,169,581,249
22 Sep 20210.2008220.2294230.2002240.2248580.2248582,016,471,206
21 Sep 20210.2087730.2180940.1981610.2010270.2010271,766,963,639
20 Sep 20210.2331610.2336060.2000220.2070710.2070712,244,003,542
19 Sep 20210.2412810.2412850.2313370.2331420.233142892,763,953
18 Sep 20210.2399280.2473280.2382280.2413860.241386999,151,515
17 Sep 20210.2420980.2595350.2380260.2399300.2399302,246,768,047
16 Sep 20210.2475420.2477330.2338520.2425550.2425551,140,048,496
15 Sep 20210.2405900.2483220.2392150.2476970.247697980,188,820
14 Sep 20210.2360630.2416780.2339620.2407090.240709967,948,743
13 Sep 20210.2506240.2520310.2289110.2359060.2359061,759,116,002
12 Sep 20210.2413290.2547940.2392330.2506170.2506171,419,288,866
11 Sep 20210.2398260.2480180.2384870.2414320.2414321,196,337,689
10 Sep 20210.2525850.2616220.2359090.2399820.2399821,840,815,800
09 Sep 20210.2503620.2595580.2492700.2525960.2525961,763,183,557
08 Sep 20210.2542660.2632900.2348640.2571130.2571133,226,346,052
07 Sep 20210.3089510.3110300.2165270.2537440.2537445,653,327,525
06 Sep 20210.3143150.3197510.3004510.3087650.3087652,611,846,129
05 Sep 20210.2993240.3150090.2965820.3145270.3145272,393,033,527
04 Sep 20210.2960680.3087310.2933420.2993880.2993882,263,193,245
03 Sep 20210.2947540.3044940.2885410.2962730.2962732,384,046,931
02 Sep 20210.2943930.3092270.2920100.2959550.2959552,981,069,411
01 Sep 20210.2780620.2948890.2735260.2944010.2944011,937,809,622
31 Aug 20210.2718780.2858190.2700470.2784530.2784531,745,967,018
30 Aug 20210.2812330.2895590.2703750.2721250.2721251,748,987,269
29 Aug 20210.2858630.2916630.2774860.2811250.2811251,473,623,363
28 Aug 20210.2946310.2991700.2832730.2856290.2856291,534,807,298
27 Aug 20210.2688190.2948450.2653920.2944330.2944332,382,150,423
26 Aug 20210.2927940.2960020.2653130.2689090.2689092,410,285,454
25 Aug 20210.2892180.2968150.2799950.2922260.2922262,518,743,227
24 Aug 20210.3183860.3197570.2777770.2887390.2887393,143,768,703
23 Aug 20210.3149260.3280940.3133680.3179140.3179142,836,628,655
22 Aug 20210.3170850.3215410.3065460.3149630.3149632,237,836,352
21 Aug 20210.3273950.3293560.3154330.3167970.3167972,600,396,651
20 Aug 20210.3175710.3332230.3141420.3274910.3274913,512,291,078
19 Aug 20210.3033760.3190180.2940880.3171440.3171443,760,495,939
18 Aug 20210.2992030.3242270.2820160.3037390.3037396,347,995,770
17 Aug 20210.3196310.3394620.2957630.2994420.2994425,699,700,481
16 Aug 20210.3401650.3509530.3108280.3207150.3207156,681,324,187
15 Aug 20210.2940860.3487220.2870630.3414410.3414418,046,171,669
14 Aug 20210.2868010.2984560.2771540.2931130.2931134,677,579,997
13 Aug 20210.2642490.2871880.2619070.2868080.2868083,565,092,106
12 Aug 20210.2648530.2941420.2527750.2639210.2639215,264,857,508
11 Aug 20210.2574240.2824820.2563820.2652630.2652634,732,068,476
10 Aug 20210.2563660.2627910.2453520.2573250.2573253,424,415,504
09 Aug 20210.2401220.2662650.2314100.2568970.2568974,607,903,346
08 Aug 20210.2619560.2813790.2353480.2400450.2400456,984,782,653
07 Aug 20210.2048460.2619900.2037720.2603410.2603416,343,062,404
06 Aug 20210.2009600.2117560.1986170.2046880.2046881,332,579,279
05 Aug 20210.2015750.2025130.1946850.2009740.2009741,139,204,754
04 Aug 20210.1963120.2031100.1944500.2014900.2014901,095,300,718
03 Aug 20210.2034310.2050770.1937500.1959670.1959671,121,632,377
02 Aug 20210.2042790.2099590.2021880.2036000.2036001,181,469,976
01 Aug 20210.2077530.2176110.2013890.2044370.2044371,711,494,501
31 Jul 20210.2086380.2143450.2048970.2083140.2083141,349,212,924
30 Jul 20210.2050230.2106430.1965350.2088210.2088211,523,981,522
29 Jul 20210.2055910.2063550.2007160.2046190.2046191,169,322,798
28 Jul 20210.2061110.2137460.2020110.2053920.2053922,076,707,890
27 Jul 20210.2038360.2092930.1953500.2058990.2058992,229,903,212
26 Jul 20210.1980300.2327670.1970630.2044190.2044194,863,225,852
25 Jul 20210.1971730.2004510.1916970.1978640.1978641,256,116,971
24 Jul 20210.1948230.2043690.1913440.1973190.1973191,695,867,808
23 Jul 20210.1913590.1995310.1835400.1947640.1947641,447,257,649
22 Jul 20210.1904800.1964040.1866640.1913030.1913031,629,442,360
21 Jul 20210.1705270.2142100.1687190.1903490.1903494,433,688,120
20 Jul 20210.1737630.1788950.1607280.1708010.1708011,809,479,230
19 Jul 20210.1818180.1839500.1707120.1735560.1735561,084,816,777
18 Jul 20210.1868410.1957880.1808860.1822330.1822331,424,484,163
17 Jul 20210.1721180.2049370.1692300.1861250.1861252,393,120,423
16 Jul 20210.1852380.1883220.1716120.1723450.1723451,144,730,187
15 Jul 20210.1977490.2008400.1807860.1848880.1848881,044,558,931
14 Jul 20210.1999780.2044830.1877520.1973240.1973241,319,171,299
13 Jul 20210.2080090.2080620.1981630.2000030.2000031,035,890,377
12 Jul 20210.2160100.2189650.2045060.2080480.208048973,602,708
11 Jul 20210.2138870.2187450.2109310.2158560.215856719,870,047
10 Jul 20210.2198460.2276810.2107450.2139200.2139201,264,519,098
09 Jul 20210.2070730.2291390.1966070.2198640.2198643,045,790,264
08 Jul 20210.2243830.2249300.2029870.2075970.2075971,789,637,577
07 Jul 20210.2343010.2378510.2225760.2241260.2241261,148,903,688
06 Jul 20210.2312160.2419100.2298420.2344220.2344221,265,920,169
05 Jul 20210.2464190.2464190.2278380.2316140.2316141,267,949,362
04 Jul 20210.2464250.2525670.2434250.2464830.246483973,511,519
03 Jul 20210.2451060.2502140.2424540.2464110.246411917,015,819
02 Jul 20210.2439820.2479970.2388480.2452640.2452641,321,470,954
01 Jul 20210.2538280.2600920.2386770.2445490.2445492,463,946,548
30 Jun 20210.2634170.2635380.2382680.2542150.2542152,047,763,830
29 Jun 20210.2570610.2749400.2529880.2627690.2627692,192,562,738
28 Jun 20210.2649180.2669820.2507620.2568570.2568571,932,994,784
27 Jun 20210.2460450.2668910.2408940.2644500.2644502,167,521,670
26 Jun 20210.2376730.2551270.2309720.2447840.2447842,649,457,302
25 Jun 20210.2634800.2891450.2300060.2391530.2391535,542,163,262
24 Jun 20210.2349700.2686900.2225270.2627820.2627823,844,648,059
23 Jun 20210.1906710.2471100.1809790.2321740.2321745,098,674,891
22 Jun 20210.1786820.2161220.1646540.1910310.1910315,992,850,344
21 Jun 20210.2806600.2808890.1664910.1786910.1786915,640,232,167
20 Jun 20210.2863940.2897270.2564670.2809000.2809001,963,503,800
19 Jun 20210.2936490.2978030.2861890.2873560.2873561,003,248,258
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...