UK markets open in 21 minutes

Dogecoin INR (DOGE-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
12.66-0.77 (-5.73%)
As of 06:37AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202412.6112.7212.4312.6612.66118,748,807,168
24 Apr 202413.4413.5713.0913.3213.3287,276,860,331
23 Apr 202413.2013.6213.0813.4413.44104,403,522,639
22 Apr 202413.5713.8012.9713.2013.20107,830,805,868
21 Apr 202413.0313.7412.5813.5713.57137,520,294,394
20 Apr 202412.7413.0811.6913.0313.03182,294,998,924
19 Apr 202412.3412.8411.8012.7412.74162,702,856,310
18 Apr 202413.0513.2512.1212.3412.34164,853,743,487
17 Apr 202413.4813.5612.2913.0513.05206,978,161,045
16 Apr 202413.5714.0912.6013.4813.48301,016,635,585
15 Apr 202412.8113.7512.0813.5713.57311,307,191,779
14 Apr 202414.6014.6811.0512.8112.81397,230,662,525
13 Apr 202416.1716.7113.5914.6014.60301,963,445,422
12 Apr 202416.6816.9415.8716.1716.17181,691,123,940
11 Apr 202415.7316.8215.1216.6816.68222,074,145,059
10 Apr 202416.8716.9215.5015.7315.73172,981,408,480
09 Apr 202416.5817.3916.3216.8716.87175,396,205,992
08 Apr 202415.4917.0615.4816.5916.59220,189,160,873
07 Apr 202414.7915.6314.7315.4915.49134,955,543,036
06 Apr 202415.0215.0614.0014.7914.79159,508,931,073
05 Apr 202414.6415.6914.3715.0215.02179,787,843,226
04 Apr 202415.1915.6414.2314.6414.64259,508,922,469
03 Apr 202417.1517.1515.0515.2015.20321,378,785,813
02 Apr 202418.3518.3516.5217.1517.15284,288,592,169
01 Apr 202416.6318.6716.6218.3518.35201,343,255,429
31 Mar 202417.8018.0516.5016.6316.63200,436,513,348
30 Mar 202418.3518.7117.4017.8017.80291,295,930,757
29 Mar 202415.8618.8915.8018.3518.35546,494,545,391
28 Mar 202415.2115.9514.9915.8715.87338,101,982,300
27 Mar 202414.6315.5014.5915.2115.21239,770,305,829
26 Mar 202414.7515.5214.2114.6314.63221,423,475,367
25 Mar 202413.5215.0413.5214.7514.75238,130,758,059
24 Mar 202412.7714.6012.6913.5213.52243,476,600,432
23 Mar 202412.9213.7512.1612.7712.77223,400,252,825
22 Mar 202412.6413.2112.2312.9212.92214,802,211,511
21 Mar 202410.6912.7110.2512.6412.64264,998,578,907
20 Mar 202411.9112.0310.4310.6910.69244,615,396,323
19 Mar 202412.7912.7911.6311.9111.91137,430,536,150
18 Mar 202411.8013.1611.4212.7912.79193,074,150,431
17 Mar 202413.5313.6711.4711.8011.80198,968,855,055
16 Mar 202414.7115.0212.7713.5313.53297,103,728,497
15 Mar 202414.0115.8813.7214.7114.71501,753,389,131
14 Mar 202413.9314.4113.7314.0114.01159,902,588,189
13 Mar 202415.0615.1613.2613.9313.93209,154,506,643
12 Mar 202414.0615.1113.4515.0615.06240,529,740,811
11 Mar 202414.8214.8613.7314.0614.06188,227,068,781
10 Mar 202413.6815.2713.6014.8214.82285,596,532,026
09 Mar 202413.0814.5212.8613.6813.68329,075,002,844
08 Mar 202413.0713.4212.1713.0813.08248,668,491,011
07 Mar 202412.7614.7112.1813.0713.07372,513,224,238
06 Mar 202415.1617.0310.7912.7612.76776,489,372,655
05 Mar 202412.7515.2812.3315.1715.17526,343,849,800
04 Mar 202411.7812.9010.7612.7412.74332,447,073,818
03 Mar 202411.5712.4311.3411.7711.77297,335,096,168
02 Mar 20249.7112.039.7111.5611.56311,373,851,805
01 Mar 20249.6511.159.279.729.72397,985,072,817
29 Feb 20248.1010.047.849.679.67318,710,009,490
28 Feb 20247.418.297.358.108.10149,857,610,022
27 Feb 20247.147.466.997.417.4143,392,881,421
26 Feb 20247.147.197.087.147.1424,106,859,146
25 Feb 20247.007.156.967.147.1427,026,337,829
24 Feb 20246.977.086.887.007.0033,168,450,379
23 Feb 20247.027.086.906.976.9730,074,061,796
22 Feb 20247.147.156.817.027.0236,110,634,902
21 Feb 20247.437.576.937.147.1466,414,345,455
20 Feb 20247.077.527.077.437.4355,080,053,662
19 Feb 20246.947.116.897.077.0724,925,106,068
18 Feb 20247.147.146.826.946.9428,868,942,040
17 Feb 20247.097.297.017.147.1436,619,374,477
16 Feb 20247.107.316.997.097.0952,872,870,734
15 Feb 20246.747.226.707.107.1052,051,912,644
14 Feb 20246.836.896.656.746.7434,861,062,890
13 Feb 20246.746.876.606.836.8329,920,157,932
12 Feb 20246.766.916.726.746.7425,260,940,684
11 Feb 20246.776.816.686.766.7617,677,689,271
10 Feb 20246.636.816.636.776.7727,696,630,856
09 Feb 20246.656.706.616.636.6320,648,483,116
08 Feb 20246.526.666.496.656.6517,707,594,558
07 Feb 20246.506.586.466.526.5215,954,690,736
06 Feb 20246.496.656.436.506.5021,387,932,624
05 Feb 20246.536.636.486.496.4915,248,171,125
04 Feb 20246.586.596.536.536.5312,691,493,389
03 Feb 20246.586.626.536.586.5818,273,593,379
02 Feb 20246.546.626.456.586.5821,319,380,806
01 Feb 20246.636.676.506.546.5425,522,579,680
31 Jan 20246.766.836.616.636.6327,713,885,055
30 Jan 20246.556.896.506.766.7644,950,133,584
29 Jan 20246.666.766.516.556.5521,377,773,895
28 Jan 20246.646.716.576.666.6617,648,187,002
27 Jan 20246.486.676.456.646.6423,596,755,990
26 Jan 20246.576.586.426.486.4824,353,391,892
25 Jan 20246.506.696.476.576.5730,963,980,060
24 Jan 20246.686.796.336.506.5046,228,142,269
23 Jan 20247.097.106.676.686.6855,950,673,520
22 Jan 20247.307.487.057.097.0978,864,513,476
21 Jan 20246.537.486.507.317.3156,877,896,331
20 Jan 20246.496.546.256.536.5329,179,124,714
19 Jan 20246.696.716.446.496.4926,186,889,584
18 Jan 20246.766.776.626.696.6921,710,370,934
17 Jan 20246.726.836.656.766.7627,270,526,349
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...