UK Markets open in 6 hrs 18 mins

Dogecoin GBP (DOGE-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.1780+0.0022 (+1.24%)
As of 1:40AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20210.17930.18100.17800.17800.17803,660,736,512
18 Oct 2021------
17 Oct 20210.17260.17590.16460.17290.17291,015,301,112
16 Oct 20210.17020.17780.17000.17260.17261,121,753,514
15 Oct 20210.17020.17720.16450.17010.17011,337,070,073
14 Oct 20210.17010.17550.16930.16990.1699978,279,490
13 Oct 20210.16660.17120.16220.17020.17021,066,307,636
12 Oct 20210.17030.17050.15910.16660.16661,385,525,722
11 Oct 20210.16850.17540.16590.17030.17031,076,851,964
10 Oct 20210.18110.18270.16740.16880.16881,076,719,072
09 Oct 20210.17890.18510.17760.18110.18111,090,821,704
08 Oct 20210.17840.18710.17760.17910.17911,433,956,964
07 Oct 20210.18710.18880.17610.17840.17842,155,843,733
06 Oct 20210.18490.19990.17920.18770.18773,428,248,527
05 Oct 20210.17730.19630.17150.18490.18493,396,494,888
04 Oct 20210.16350.18210.15760.17700.17702,707,497,575
03 Oct 20210.16150.16700.15940.16340.1634788,694,326
02 Oct 20210.16440.16610.15910.16180.1618860,878,020
01 Oct 20210.15180.16580.15010.16460.16461,059,739,490
30 Sept 20210.14810.15270.14740.15160.1516680,712,108
29 Sept 20210.14550.15160.14400.14810.1481690,196,748
28 Sept 20210.14600.14890.14500.14530.1453639,733,145
27 Sept 20210.15020.15300.14600.14620.1462611,859,689
26 Sept 20210.15250.15280.14210.15000.1500839,393,006
25 Sept 20210.15300.15540.14970.15250.1525779,782,367
24 Sept 20210.16380.16620.14450.15310.15311,376,072,433
23 Sept 20210.16510.16640.15910.16390.1639852,399,001
22 Sept 20210.14700.16850.14660.16510.16511,480,926,701
21 Sept 20210.15280.15950.14510.14720.14721,293,781,379
20 Sept 20210.16980.17020.14640.15160.15161,642,507,369
19 Sept 20210.17560.17560.16860.16980.1698650,283,014
18 Sept 20210.17460.18000.17340.17570.1757727,158,493
17 Sept 20210.17550.18800.17320.17460.17461,635,143,862
16 Sept 20210.17880.17890.16950.17580.1758826,204,545
15 Sept 20210.17420.17930.17330.17890.1789707,919,811
14 Sept 20210.17060.17440.16910.17430.1743700,999,127
13 Sept 20210.18110.18220.16560.17050.17051,271,255,084
12 Sept 20210.17440.18410.17290.18110.18111,025,586,650
11 Sept 20210.17340.17930.17240.17450.1745864,718,863
10 Sept 20210.18250.18900.17050.17350.17351,330,646,587
09 Sept 20210.18190.18860.18020.18250.18251,274,104,649
08 Sept 20210.18450.19110.17080.18680.18682,343,559,698
07 Sept 20210.22320.22470.15710.18410.18414,102,766,771
06 Sept 20210.22680.23100.21700.22310.22311,887,304,342
05 Sept 20210.21590.22730.21390.22700.22701,726,860,853
04 Sept 20210.21350.22270.21160.21590.21591,632,307,759
03 Sept 20210.21300.21960.20840.21370.21371,719,472,392
02 Sept 20210.21380.22440.21200.21390.21392,154,535,125
01 Sept 20210.20220.21410.19910.21380.21381,407,142,395
31 Aug 20210.19760.20790.19630.20250.20251,269,571,188
30 Aug 20210.20440.21030.19650.19780.19781,271,158,700
29 Aug 20210.20770.21190.20160.20430.20431,070,792,207
28 Aug 20210.21400.21730.20580.20750.20751,115,006,806
27 Aug 20210.19620.21420.19380.21390.21391,730,584,639
26 Aug 20210.21270.21510.19350.19630.19631,759,274,584
25 Aug 20210.21070.21640.20400.21230.21231,829,914,810
24 Aug 20210.23200.23300.20250.21040.21042,290,578,171
23 Aug 20210.23110.24030.22830.23170.23172,067,005,915
22 Aug 20210.23280.23600.22500.23120.23121,642,513,699
21 Aug 20210.24030.24170.23150.23260.23261,908,899,173
20 Aug 20210.23300.24470.23050.24040.24042,577,828,475
19 Aug 20210.22070.23400.21430.23270.23272,758,914,169
18 Aug 20210.21780.23580.20520.22100.22104,619,004,858
17 Aug 20210.23090.24560.21530.21790.21794,148,259,109
16 Aug 20210.24540.25340.22470.23170.23174,827,203,274
15 Aug 20210.21210.25140.20700.24630.24635,804,105,933
14 Aug 20210.20690.21530.19990.21140.21143,373,662,475
13 Aug 20210.19130.20710.18970.20690.20692,571,290,596
12 Aug 20210.19100.21210.18290.19110.19113,812,062,198
11 Aug 20210.18610.20370.18540.19130.19133,412,625,823
10 Aug 20210.18510.18990.17730.18600.18602,475,075,067
09 Aug 20210.17320.19210.16700.18550.18553,327,846,228
08 Aug 20210.18880.20280.16960.17310.17315,037,076,010
07 Aug 20210.14760.18880.14690.18760.18764,570,753,680
06 Aug 20210.14430.15260.14270.14750.1475960,417,871
05 Aug 20210.14510.14580.14000.14430.1443817,964,962
04 Aug 20210.14110.14610.13960.14510.1451788,593,516
03 Aug 20210.14650.14760.13920.14080.1408805,918,661
02 Aug 20210.14700.15080.14560.14660.1466850,568,591
01 Aug 20210.14940.15650.14490.14710.14711,231,646,211
31 Jul 20210.15010.15410.14740.14980.1498970,308,061
30 Jul 20210.14680.15100.14060.15020.15021,096,192,289
29 Jul 20210.14780.14770.14370.14650.1465837,371,934
28 Jul 20210.14850.15420.14550.14770.14771,493,395,948
27 Jul 20210.14740.15140.14130.14830.14831,606,324,158
26 Jul 20210.14390.16940.14330.14780.14783,517,401,046
25 Jul 20210.14340.14580.13940.14380.1438913,066,401
24 Jul 20210.14160.14860.13910.14350.14351,233,492,842
23 Jul 20210.13890.14490.13350.14160.14161,052,167,889
22 Jul 20210.13890.14330.13620.13890.13891,183,090,843
21 Jul 20210.12510.15650.12380.13880.13883,233,435,541
20 Jul 20210.12710.13140.11780.12530.12531,327,142,637
19 Jul 20210.13210.13370.12460.12700.1270793,706,195
18 Jul 20210.13570.14220.13140.13240.13241,034,967,515
17 Jul 20210.12500.14890.12290.13520.13521,738,554,125
16 Jul 20210.13400.13610.12470.12520.1252831,623,586
15 Jul 20210.14270.14510.13090.13370.1337755,388,459
14 Jul 20210.14490.14740.13580.14240.1424952,030,097
13 Jul 20210.14980.14980.14350.14490.1449750,338,908
12 Jul 20210.15540.15770.14740.14980.1498701,111,756
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...