UK markets open in 6 hours 27 minutes

Dogecoin GBP (DOGE-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.1937-0.0309 (-13.74%)
As of 1:32AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20210.00000.19370.18630.19370.19378,654,517,248
22 Apr 2021------
21 Apr 20210.22740.24910.21340.22030.22039,133,156,718
20 Apr 20210.29190.30160.19490.22920.229220,182,585,285
19 Apr 20210.23190.31070.22360.29110.291121,899,952,912
18 Apr 20210.20610.25300.17810.23190.231916,981,220,769
17 Apr 20210.26470.27070.17100.20540.205422,708,215,772
16 Apr 20210.13170.31700.13090.26450.264550,180,451,601
15 Apr 20210.08790.13590.08760.13220.132212,998,024,341
14 Apr 20210.06850.10360.06720.08820.088215,226,648,540
13 Apr 20210.05140.06920.05140.06790.06795,216,073,323
12 Apr 20210.05440.05470.05010.05150.05151,954,198,485
11 Apr 20210.04650.05780.04610.05450.05454,848,927,320
10 Apr 20210.04490.04750.04440.04660.0466999,375,033
09 Apr 20210.04480.04670.04400.04500.0450773,582,210
08 Apr 20210.04300.04490.04280.04480.0448768,359,397
07 Apr 20210.04660.04870.04170.04300.04302,079,143,178
06 Apr 20210.04290.04700.04190.04660.04661,885,926,122
05 Apr 20210.04150.04320.04080.04290.04291,088,099,059
04 Apr 20210.04030.04200.04000.04150.0415678,231,269
03 Apr 20210.04170.04300.04030.04030.0403822,046,881
02 Apr 20210.04480.04500.04150.04170.04171,566,773,532
01 Apr 20210.03890.05090.03890.04480.04484,204,129,445
31 Mar 20210.03920.03960.03800.03890.0389473,958,131
30 Mar 20210.03920.04040.03900.03920.0392530,272,679
29 Mar 20210.03890.03950.03860.03920.0392390,529,295
28 Mar 20210.03940.03970.03840.03890.0389333,935,922
27 Mar 20210.03910.04020.03880.03940.0394546,620,615
26 Mar 20210.03740.03920.03730.03910.0391563,193,489
25 Mar 20210.03780.03820.03620.03740.0374788,577,116
24 Mar 20210.03900.04120.03740.03780.0378682,769,695
23 Mar 20210.03960.04050.03830.03900.0390757,945,166
22 Mar 20210.04140.04160.03960.03970.0397502,845,561
21 Mar 20210.04250.04290.04100.04140.0414549,095,345
20 Mar 20210.04200.04370.04190.04250.0425730,306,520
19 Mar 20210.04120.04280.04070.04200.0420695,418,198
18 Mar 20210.04120.04210.03890.04120.0412653,427,634
17 Mar 20210.04220.04230.04070.04130.0413616,744,714
16 Mar 20210.04110.04240.04000.04220.04221,002,579,163
15 Mar 20210.04200.04290.03960.04110.04111,251,030,295
14 Mar 20210.04480.04530.04210.04210.04211,975,714,661
13 Mar 20210.03980.04490.03930.04490.04491,343,282,472
12 Mar 20210.04000.04080.03920.03980.0398925,128,108
11 Mar 20210.04020.04060.03910.04000.0400881,769,245
10 Mar 20210.04170.04220.03920.04020.04021,101,550,253
09 Mar 20210.04490.04500.04040.04180.04181,775,829,986
08 Mar 20210.03760.04480.03730.04480.04482,571,349,912
07 Mar 20210.03680.03760.03660.03760.0376682,596,420
06 Mar 20210.03590.03790.03570.03690.03691,070,074,902
05 Mar 20210.03600.03680.03470.03590.0359847,912,426
04 Mar 20210.03630.03670.03440.03600.0360842,555,158
03 Mar 20210.03600.03730.03590.03630.0363785,760,609
02 Mar 20210.03630.03770.03530.03600.0360964,772,835
01 Mar 20210.03440.03700.03430.03630.03631,072,892,630
28 Feb 20210.03600.03600.03240.03440.03441,007,647,118
27 Feb 20210.03620.03730.03540.03600.0360923,683,868
26 Feb 20210.03580.03760.03500.03620.03621,216,241,297
25 Feb 20210.04000.04090.03560.03580.03581,683,177,429
24 Feb 20210.03360.04240.03270.04000.04002,932,537,196
23 Feb 20210.03820.03820.03010.03360.03361,695,807,074
22 Feb 20210.04000.04320.03360.03820.03822,393,249,344
21 Feb 20210.03880.04170.03820.03990.03991,746,752,671
20 Feb 20210.03940.04300.03680.03880.03882,266,008,009
19 Feb 20210.04260.04260.03880.03940.03942,105,783,208
18 Feb 20210.03560.04420.03530.04260.04263,259,023,223
17 Feb 20210.03850.03960.03460.03560.03562,146,371,673
16 Feb 20210.04060.04280.03670.03850.03852,455,479,281
15 Feb 20210.04510.04600.03490.04070.04073,553,579,124
14 Feb 20210.04800.04800.04100.04510.04512,872,869,651
13 Feb 20210.05060.05180.04780.04800.04801,891,381,255
12 Feb 20210.05040.05240.04460.05060.05063,027,256,007
11 Feb 20210.05270.05370.04940.05040.05042,764,772,547
10 Feb 20210.05070.05860.04950.05270.05274,905,727,491
09 Feb 20210.05730.06030.04760.05070.05075,319,237,958
08 Feb 20210.05700.06180.04710.05730.05739,344,321,498
07 Feb 20210.04190.06150.03950.05730.057310,380,485,335
06 Feb 20210.03420.04240.03270.04190.04194,328,690,375
05 Feb 20210.03880.03930.03180.03420.03424,467,050,888
04 Feb 20210.02730.04260.02640.03900.03909,538,133,825
03 Feb 20210.02310.02870.02280.02720.02722,305,371,549
02 Feb 20210.02550.02550.02140.02310.02312,262,873,215
01 Feb 20210.02710.03160.02440.02550.02554,620,755,631
31 Jan 20210.02060.03300.01980.02720.02726,241,332,687
30 Jan 20210.03410.03640.01640.02060.02066,374,708,369
29 Jan 20210.03190.05690.02360.03440.034418,525,668,973
28 Jan 20210.00550.01010.00540.00910.00911,548,315,135
27 Jan 20210.00600.00600.00530.00550.0055149,807,708
26 Jan 20210.00610.00620.00580.00600.0060117,302,577
25 Jan 20210.00640.00650.00610.00610.0061132,211,704
24 Jan 20210.00630.00650.00620.00640.0064118,512,542
23 Jan 20210.00620.00640.00610.00630.0063112,847,772
22 Jan 20210.00590.00640.00560.00620.0062135,576,313
21 Jan 20210.00660.00670.00590.00590.0059156,913,103
20 Jan 20210.00670.00670.00630.00660.0066161,128,506
19 Jan 20210.00680.00710.00660.00670.0067182,672,168
18 Jan 20210.00670.00690.00660.00680.0068150,945,828
17 Jan 20210.00680.00690.00650.00670.0067187,525,837
16 Jan 20210.00690.00700.00670.00680.0068190,330,308
15 Jan 20210.00690.00720.00620.00690.0069293,701,957
14 Jan 20210.00630.00730.00610.00690.0069313,076,939
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...