UK Markets closed

Dogecoin CAD (DOGE-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.2961+0.0132 (+4.68%)
As of 2:20AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
16 Oct 20210.29000.30000.28980.29610.29612,539,797,760
15 Oct 2021------
14 Oct 20210.28930.29810.28640.28740.28741,654,735,395
13 Oct 20210.28220.29100.27520.28930.28931,812,953,410
12 Oct 2021------
11 Oct 20210.28650.29840.28160.28900.28901,826,952,721
10 Oct 20210.30750.31010.28450.28690.28691,830,381,373
09 Oct 20210.30370.31430.30150.30760.30761,852,183,518
08 Oct 20210.30500.31960.30340.30410.30412,434,817,209
07 Oct 20210.32010.32300.30100.30480.30483,684,447,778
06 Oct 20210.31710.34280.30720.32110.32115,864,795,651
05 Oct 20210.30370.33610.29410.31710.31715,824,030,507
04 Oct 20210.28030.31200.26940.30320.30324,638,349,285
03 Oct 20210.27670.28640.27300.28010.28011,351,671,294
02 Oct 20210.28170.28450.27250.27710.27711,474,656,483
01 Oct 20210.25930.28400.25670.28200.28201,815,366,203
30 Sept 20210.25360.26050.25230.25910.25911,162,938,232
29 Sept 20210.24970.25950.24720.25370.25371,181,999,465
28 Sept 20210.25250.25630.24900.24950.24951,098,243,002
27 Sept 20210.25960.26420.25260.25290.25291,058,491,006
26 Sept 20210.26410.26450.24610.25930.25931,451,369,687
25 Sept 20210.26490.26900.25920.26400.26401,350,135,757
24 Sept 20210.28460.28870.25110.26500.26502,382,664,143
23 Sept 20210.28740.28810.27620.28470.28471,481,015,005
22 Sept 20210.25740.29310.25670.28750.28752,578,411,319
21 Sept 20210.26730.27840.25410.25770.25772,264,701,394
20 Sept 20210.29770.29820.25730.26510.26512,873,042,615
19 Sept 20210.30790.30790.29550.29760.29761,139,733,710
18 Sept 20210.30620.31560.30400.30800.30801,274,937,316
17 Sept 20210.30700.32860.30370.30620.30622,866,920,964
16 Sept 20210.31240.31260.29660.30760.30761,445,817,482
15 Sept 20210.30530.31350.30380.31260.31261,236,857,144
14 Sept 20210.29860.30590.29600.30550.30551,228,462,467
13 Sept 20210.31790.31970.28980.29840.29842,225,179,714
12 Sept 20210.30630.32320.30370.31790.31791,800,099,680
11 Sept 20210.30440.31480.30270.30640.30641,518,481,520
10 Sept 20210.31990.33080.29940.30460.30462,336,501,474
09 Sept 20210.31780.32960.31670.31990.31992,233,191,872
08 Sept 20210.32160.33310.29830.32640.32644,095,649,505
07 Sept 20210.38730.38980.27350.32090.32097,149,565,454
06 Sept 20210.39390.40140.37700.38700.38703,273,839,426
05 Sept 20210.37500.39480.37150.39420.39422,998,975,939
04 Sept 20210.37080.38670.36750.37500.37502,835,022,967
03 Sept 20210.37000.38100.36220.37110.37112,986,137,983
02 Sept 20210.37160.39050.36840.37150.37153,742,270,580
01 Sept 20210.35080.37220.34550.37160.37162,445,912,994
31 Aug 20210.34280.36080.34050.35130.35132,202,853,414
30 Aug 20210.35470.36540.34090.34310.34312,205,180,866
29 Aug 20210.36080.36810.35020.35460.35461,858,754,828
28 Aug 20210.37190.37760.35750.36050.36051,937,249,120
27 Aug 20210.34100.37220.33700.37160.37163,006,774,085
26 Aug 20210.36860.37280.33610.34110.34113,057,637,511
25 Aug 20210.36430.37450.35290.36790.36793,170,974,304
24 Aug 20210.40290.40440.35040.36370.36373,960,409,780
23 Aug 20210.40390.41800.39660.40230.40233,589,478,410
22 Aug 20210.40650.41220.39300.40400.40402,870,271,284
21 Aug 20210.41980.42230.40450.40620.40623,333,968,546
20 Aug 20210.40750.42860.40370.41990.41994,503,108,391
19 Aug 20210.38420.40930.37320.40690.40694,825,314,209
18 Aug 20210.37780.40990.35620.38460.38468,038,657,484
17 Aug 20210.40190.42730.37350.37810.37817,197,194,188
16 Aug 20210.42580.44070.39080.40320.40328,400,007,977
15 Aug 20210.36800.43640.35920.42740.427410,072,801,158
14 Aug 20210.35900.37340.34680.36670.36675,852,681,644
13 Aug 20210.33080.35930.32800.35900.35904,461,980,153
12 Aug 20210.33130.36800.31650.33040.33046,591,759,546
11 Aug 20210.32230.35330.32120.33180.33185,918,814,465
10 Aug 20210.32240.32910.30740.32220.32224,287,248,356
09 Aug 20210.30190.33470.29110.32310.32315,794,848,561
08 Aug 20210.32890.35320.29540.30180.30188,781,841,503
07 Aug 20210.25710.32890.25580.32680.32687,963,207,403
06 Aug 20210.25120.26580.24840.25690.25691,672,520,254
05 Aug 20210.25290.25400.24350.25130.25131,424,218,974
04 Aug 20210.24600.25470.24380.25280.25281,374,016,416
03 Aug 20210.25430.25620.24290.24560.24561,405,685,777
02 Aug 20210.25470.26180.25290.25450.25451,477,012,327
01 Aug 20210.25920.27150.25110.25490.25492,133,985,476
31 Jul 20210.26020.26740.25570.25990.25991,683,426,457
30 Jul 20210.25520.26260.24440.26040.26041,900,305,899
29 Jul 20210.25740.25680.24980.25470.25471,455,730,877
28 Jul 20210.25950.26910.25380.25720.25722,600,090,196
27 Jul 20210.25570.26280.24510.25930.25932,807,816,078
26 Jul 20210.24890.29290.24770.25640.25646,100,031,724
25 Jul 20210.24770.25180.24080.24870.24871,578,730,517
24 Jul 20210.24470.25670.24040.24790.24792,130,340,661
23 Jul 20210.24040.25080.23080.24470.24471,818,037,823
22 Jul 20210.23950.24690.23480.24040.24042,047,304,705
21 Jul 20210.21620.26920.21400.23930.23935,573,899,693
20 Jul 20210.22150.22760.20490.21650.21652,293,628,921
19 Jul 20210.22940.23220.21770.22130.22131,383,146,814
18 Jul 20210.23570.24700.22820.22990.22991,797,392,750
17 Jul 20210.21710.25850.21350.23480.23483,019,172,691
16 Jul 20210.23320.23680.21650.21740.21741,444,197,328
15 Jul 20210.24750.25170.22790.23280.23281,315,256,378
14 Jul 20210.25040.25550.23480.24700.24701,651,094,586
13 Jul 20210.25910.25900.24810.25040.25041,297,162,648
12 Jul 20210.26890.27310.25490.25920.25921,212,798,395
11 Jul 20210.26620.27220.26250.26870.2687896,211,573
10 Jul 20210.27360.28330.26230.26620.26621,573,580,211
09 Jul 20210.25950.28690.24650.27370.27373,791,009,860
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...