UK markets closed

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.166592-0.004831 (-2.82%)
As of 03:36AM UTC. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.1662230.1686140.1662230.1665920.1665921,182,907,008
26 May 2024------
25 May 20240.1638040.1740860.1629590.1739600.1739601,489,582,490
24 May 20240.1596130.1727010.1561610.1638030.1638033,012,763,365
23 May 20240.1661630.1691420.1534030.1596130.1596132,243,999,960
22 May 20240.1704740.1740950.1622440.1661630.1661631,978,486,152
21 May 20240.1656880.1726300.1609050.1704740.1704742,792,364,765
20 May 20240.1491070.1659450.1480990.1656880.1656881,512,244,150
19 May 20240.1530770.1559640.1479570.1491070.149107786,457,296
18 May 20240.1555630.1568720.1516570.1530770.153077771,261,615
17 May 20240.1496370.1563640.1495170.1555630.1555631,112,782,871
16 May 20240.1555290.1590250.1490700.1496370.1496371,374,063,837
15 May 20240.1454190.1569890.1454000.1555260.1555261,767,635,344
14 May 20240.1484330.1547650.1443610.1454190.1454191,899,294,334
13 May 20240.1412310.1568250.1360430.1484340.1484341,918,835,792
12 May 20240.1429250.1443890.1400160.1412310.141231601,107,964
11 May 20240.1440310.1460370.1427070.1429240.142924533,516,788
10 May 20240.1521170.1530480.1425250.1440310.1440311,056,928,481
09 May 20240.1432940.1539830.1431580.1521170.1521171,093,467,705
08 May 20240.1501900.1519210.1422110.1432940.1432941,159,774,226
07 May 20240.1566080.1598020.1497380.1501900.1501901,139,969,527
06 May 20240.1610660.1689410.1544450.1566080.1566081,747,675,308
05 May 20240.1601570.1631300.1549780.1610680.1610681,506,950,274
04 May 20240.1461420.1690920.1461060.1601570.1601572,791,346,636
03 May 20240.1321090.1477620.1314220.1461460.1461461,266,276,714
02 May 20240.1301340.1342540.1242270.1321060.1321061,308,884,973
01 May 20240.1333270.1337240.1203480.1301340.1301342,135,887,034
30 Apr 20240.1434920.1459020.1297620.1333270.1333271,342,359,702
29 Apr 20240.1466990.1479500.1399050.1434920.1434921,030,579,266
28 Apr 20240.1477160.1509600.1463010.1466990.146699638,063,324
27 Apr 20240.1478370.1493640.1432990.1477160.147716847,646,783
26 Apr 20240.1513940.1517270.1470610.1478370.147837877,813,549
25 Apr 20240.1513560.1541810.1477530.1513940.1513941,078,441,792
24 Apr 20240.1599440.1640940.1495290.1513540.1513541,524,749,099
23 Apr 20240.1611940.1628680.1571690.1599440.1599441,047,860,346
22 Apr 20240.1582590.1633610.1568430.1611940.1611941,251,987,179
21 Apr 20240.1628260.1654780.1556060.1582600.1582601,293,159,346
20 Apr 20240.1562680.1648420.1509420.1628270.1628271,649,509,831
19 Apr 20240.1524480.1569060.1396440.1562680.1562682,186,567,402
18 Apr 20240.1476060.1537170.1413070.1524480.1524481,947,482,132
17 Apr 20240.1559900.1585110.1448360.1476050.1476051,972,027,907
16 Apr 20240.1613690.1622370.1469080.1559890.1559892,473,810,383
15 Apr 20240.1622850.1688900.1508840.1613690.1613693,604,719,833
14 Apr 20240.1531680.1644860.1444820.1622850.1622853,723,264,167
13 Apr 20240.1746120.1755720.1321950.1531680.1531684,750,917,199
12 Apr 20240.1940110.2004280.1625130.1745970.1745973,611,512,055
11 Apr 20240.1999840.2031200.1904420.1940110.1940112,179,869,259
10 Apr 20240.1890010.2016760.1817620.1999840.1999842,662,343,295
09 Apr 20240.2026400.2032430.1863610.1890010.1890012,078,490,138
08 Apr 20240.1991060.2086900.1958850.2026400.2026402,106,344,172
07 Apr 20240.1859490.2048110.1858030.1991080.1991082,643,420,654
06 Apr 20240.1775210.1876860.1767900.1859510.1859511,620,171,667
05 Apr 20240.1799260.1804800.1680370.1775180.1775181,914,940,616
04 Apr 20240.1755470.1881000.1722620.1799260.1799262,153,623,709
03 Apr 20240.1823020.1874030.1705060.1755470.1755473,112,605,374
02 Apr 20240.2055750.2055770.1804680.1823040.1823043,855,758,084
01 Apr 20240.2200650.2200680.1981080.2055700.2055703,408,206,742
31 Mar 20240.1994130.2239330.1993340.2200640.2200642,414,867,092
30 Mar 20240.2134240.2165160.1978470.1994340.1994342,403,795,719
29 Mar 20240.2200560.2244000.2088100.2134910.2134913,493,454,859
28 Mar 20240.1903170.2265810.1895730.2200560.2200566,553,128,323
27 Mar 20240.1824860.1912850.1798430.1903300.1903304,055,908,716
26 Mar 20240.1753670.1860570.1749240.1824860.1824862,877,194,654
25 Mar 20240.1764530.1859990.1701660.1753670.1753672,654,389,972
24 Mar 20240.1617680.1799000.1617160.1764530.1764532,848,346,890
23 Mar 20240.1527030.1746190.1518550.1617680.1617682,912,614,106
22 Mar 20240.1553000.1649020.1455910.1527030.1527032,672,448,713
21 Mar 20240.1521860.1587590.1471890.1552920.1552922,581,283,877
20 Mar 20240.1287350.1528680.1234530.1521860.1521863,190,645,446
19 Mar 20240.1436730.1450140.1256300.1287280.1287282,946,516,944
18 Mar 20240.1543280.1543320.1401970.1436730.1436731,657,669,949
17 Mar 20240.1423640.1587610.1377320.1543300.1543302,329,294,453
16 Mar 20240.1632310.1649360.1384190.1423680.1423682,400,392,026
15 Mar 20240.1773290.1810570.1540820.1632310.1632313,584,306,802
14 Mar 20240.1691580.1915120.1656240.1773300.1773306,047,716,785
13 Mar 20240.1681520.1738510.1657920.1691580.1691581,930,415,342
12 Mar 20240.1819730.1831080.1601040.1681440.1681442,524,942,571
11 Mar 20240.1699070.1825090.1625670.1819650.1819652,905,703,482
10 Mar 20240.1790830.1795880.1659520.1699200.1699202,274,489,696
09 Mar 20240.1653470.1845430.1643190.1790830.1790833,451,219,764
08 Mar 20240.1581200.1754950.1554940.1653470.1653473,976,624,455
07 Mar 20240.1577910.1620410.1470820.1581210.1581213,006,036,407
06 Mar 20240.1539250.1774330.1469670.1577910.1577914,497,901,224
05 Mar 20240.1828040.2054390.1301030.1539370.1539379,368,269,377
04 Mar 20240.1539410.1843070.1487810.1829100.1829106,348,241,494
03 Mar 20240.1421310.1557590.1298400.1538360.1538364,012,808,483
02 Mar 20240.1396140.1500640.1369270.1421210.1421213,588,994,520
01 Mar 20240.1171670.1452610.1171670.1395570.1395573,758,449,851
29 Feb 20240.1164470.1344090.1118160.1171850.1171854,799,960,277
28 Feb 20240.0976730.1211160.0946070.1165820.1165823,843,947,641
27 Feb 20240.0893880.0999570.0886370.0976710.0976711,806,722,811
26 Feb 20240.0860980.0900240.0842920.0893890.089389523,738,048
25 Feb 20240.0861570.0867590.0854610.0860990.086099290,853,292
24 Feb 20240.0844480.0863200.0839550.0861560.086156326,082,311
23 Feb 20240.0840830.0854830.0830360.0844340.084434400,189,069
22 Feb 20240.0846050.0854070.0831650.0840890.084089362,895,383
21 Feb 20240.0861480.0862220.0821730.0846150.084615435,393,890
20 Feb 20240.0894740.0912080.0835680.0861430.086143801,458,657
19 Feb 20240.0851690.0905360.0851210.0894770.089477663,450,017
18 Feb 20240.0835920.0857000.0830170.0851660.085166300,251,530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...