DOGE-USD - Dogecoin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20180.0057550.0057990.0057500.0057980.00579813,481
24 Sep 20180.0058530.0060000.0056500.0057550.00575582,750
23 Sep 20180.0057590.0059000.0050000.0058780.00587876,037
22 Sep 20180.0056580.0060000.0055000.0057600.00576096,701
21 Sep 20180.0056680.0059000.0055000.0056790.00567991,998
20 Sep 20180.0056070.0059500.0056000.0056870.00568777,444
19 Sep 20180.0059670.0061170.0054000.0056070.00560771,678
18 Sep 20180.0062740.0064200.0057850.0059670.00596748,438
17 Sep 20180.0064670.0065810.0060000.0062720.00627281,016
16 Sep 20180.0061990.0067010.0061060.0065160.00651681,236
15 Sep 20180.0061600.0064000.0060660.0061990.00619963,872
14 Sep 20180.0064960.0068420.0058500.0061150.006115100,593
13 Sep 20180.0064480.0070000.0055000.0065120.006512121,220
12 Sep 20180.0064550.0065980.0060040.0064480.006448124,765
11 Sep 20180.0070000.0071100.0060000.0064430.006443134,505
10 Sep 20180.0058600.0070020.0057980.0070010.007001121,497
09 Sep 20180.0060000.0062000.0053890.0058730.00587364,526
08 Sep 20180.0053640.0059610.0053640.0059000.00590084,243
07 Sep 20180.0050520.0054600.0050300.0053640.00536493,050
06 Sep 20180.0049520.0051250.0047000.0050310.00503183,020
05 Sep 20180.0053200.0054850.0047700.0049820.00498285,762
04 Sep 20180.0051260.0053000.0048000.0052820.00528289,087
03 Sep 20180.0048170.0054980.0048170.0051740.00517485,090
02 Sep 20180.0060610.0065000.0043000.0048170.004817159,205
01 Sep 20180.0047530.0065920.0040000.0060610.006061225,450
31 Aug 20180.0031000.0047970.0031000.0047530.004753124,370
30 Aug 20180.0026420.0032120.0026260.0031000.00310056,543
29 Aug 20180.0025840.0027500.0025010.0026620.00266224,626
28 Aug 20180.0024870.0027300.0024770.0025900.00259026,712
27 Aug 20180.0024610.0035000.0024500.0024890.00248937,067
26 Aug 20180.0024410.0025300.0023800.0024790.00247919,441
25 Aug 20180.0024760.0025040.0023600.0024410.00244116,597
24 Aug 20180.0024330.0025000.0024000.0024680.00246823,286
23 Aug 20180.0024080.0025000.0023500.0024250.00242543,853
22 Aug 20180.0024720.0026000.0020000.0024210.00242136,417
21 Aug 20180.0024920.0025130.0023000.0024720.00247243,136
20 Aug 20180.0024780.0025600.0024500.0024880.00248818,838
19 Aug 20180.0024720.0025280.0024200.0024930.00249334,890
18 Aug 20180.0025370.0026000.0024200.0024720.00247240,989
17 Aug 20180.0022760.0025800.0022760.0025400.00254024,899
16 Aug 20180.0023640.0024500.0022300.0022820.00228233,102
15 Aug 20180.0023460.0025000.0022100.0023890.00238937,777
14 Aug 20180.0023980.0025000.0020010.0024770.00247736,824
13 Aug 20180.0025300.0026000.0023500.0023940.00239443,637
12 Aug 20180.0024140.0024140.0024140.0024140.002414-
11 Aug 20180.0025190.0025190.0023970.0024140.00241417,196
10 Aug 20180.0026410.0027400.0024590.0025190.00251953,688
09 Aug 20180.0025110.0025570.0024410.0025210.00252123,076
08 Aug 20180.0027170.0027250.0025000.0025110.00251150,392
07 Aug 20180.0028290.0028960.0026000.0027170.00271755,842
06 Aug 20180.0028800.0029580.0028000.0028290.00282939,135
05 Aug 20180.0028680.0029590.0027650.0028900.00289030,173
04 Aug 20180.0029830.0030000.0027400.0028740.00287441,407
03 Aug 20180.0029790.0030190.0027520.0029880.00298841,199
02 Aug 20180.0030230.0030860.0029500.0029830.00298350,568
01 Aug 20180.0029620.0030480.0029200.0030230.00302356,316
31 Jul 20180.0032240.0032550.0029000.0029730.00297359,486
30 Jul 20180.0032410.0032970.0031530.0032360.00323667,894
29 Jul 20180.0033890.0034000.0031700.0032330.00323328,716
28 Jul 20180.0034770.0034890.0033000.0033870.00338749,478
27 Jul 20180.0033490.0035500.0032000.0034690.00346945,702
26 Jul 20180.0035370.0035660.0033300.0033430.00334346,072
25 Jul 20180.0036260.0037000.0034000.0035300.00353052,475
24 Jul 20180.0033730.0036550.0033500.0036260.00362654,374
23 Jul 20180.0034530.0039000.0033500.0033670.00336746,829
22 Jul 20180.0035360.0035700.0034000.0034680.00346844,048
21 Jul 20180.0034570.0036000.0033000.0035630.00356345,520
20 Jul 20180.0038040.0038360.0033000.0034000.00340088,766
19 Jul 20180.0036420.0039800.0034000.0038360.00383693,324
18 Jul 20180.0033030.0041000.0031100.0036310.00363179,604
17 Jul 20180.0027830.0033090.0027830.0033030.00330351,131
16 Jul 20180.0025430.0028800.0024610.0028100.00281034,652
15 Jul 20180.0024790.0026000.0024100.0025430.00254325,680
14 Jul 20180.0024990.0025190.0024200.0024790.00247923,774
13 Jul 20180.0023860.0025900.0023550.0024990.00249929,848
12 Jul 20180.0025160.0025880.0023500.0023790.00237922,470
11 Jul 20180.0024870.0025900.0022950.0025190.00251923,130
10 Jul 20180.0026010.0026900.0024010.0024700.00247031,604
09 Jul 20180.0026880.0027090.0026000.0026120.00261234,540
08 Jul 20180.0026500.0027420.0025000.0026970.00269726,543
07 Jul 20180.0026720.0026990.0025600.0026500.00265026,251
06 Jul 20180.0026380.0027190.0025800.0026850.00268527,838
05 Jul 20180.0026760.0027500.0025940.0026380.00263835,601
04 Jul 20180.0027080.0027900.0026480.0027000.00270028,823
03 Jul 20180.0027490.0027630.0026600.0027070.00270758,685
02 Jul 20180.0025370.0027780.0024700.0027350.00273524,503
01 Jul 20180.0025740.0025740.0024800.0025380.0025387,803
30 Jun 20180.0024770.0026000.0024770.0025740.00257424,349
29 Jun 20180.0024170.0025140.0023120.0024720.00247231,946
28 Jun 20180.0024990.0025140.0024130.0024170.00241749,830
27 Jun 20180.0025350.0025350.0024530.0025000.00250048,990
26 Jun 20180.0026510.0027000.0025000.0025230.00252344,665
25 Jun 20180.0026040.0027000.0025000.0025930.00259356,724
24 Jun 20180.0027340.0027340.0024530.0026010.00260151,324
23 Jun 20180.0027780.0028000.0027010.0027320.00273250,032
22 Jun 20180.0030510.0030700.0027500.0027780.00277837,573
21 Jun 20180.0030550.0030970.0030250.0030570.00305739,500
20 Jun 20180.0031370.0031790.0030000.0030640.00306468,087
19 Jun 20180.0030640.0032390.0030370.0031420.00314244,482
18 Jun 20180.0030480.0031000.0029000.0030780.00307840,468
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...