UK Markets closed

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.1337+0.0063 (+4.94%)
As of 01:07AM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jul 20240.13430.13430.13340.13370.1337724,861,248
26 Jul 2024------
25 Jul 20240.12810.12860.12030.12520.1252970,420,635
24 Jul 20240.13040.13460.12720.12810.1281734,879,689
23 Jul 20240.13790.13920.12850.13040.1304963,364,309
22 Jul 20240.14020.14250.13620.13790.13791,468,393,831
21 Jul 20240.13440.14310.12640.14020.14021,229,665,449
20 Jul 20240.12550.13560.12450.13440.13441,109,519,614
19 Jul 20240.11950.12610.11790.12550.1255724,349,409
18 Jul 20240.12190.12380.11760.11950.1195710,080,580
17 Jul 20240.12490.12750.12060.12190.1219731,025,036
16 Jul 20240.12520.12730.11940.12490.12491,023,424,280
15 Jul 20240.11550.12540.11480.12520.1252865,334,768
14 Jul 20240.11240.11650.11130.11540.1154551,768,272
13 Jul 20240.10770.11290.10740.11240.1124497,448,463
12 Jul 20240.10670.10830.10500.10770.1077468,503,073
11 Jul 20240.10800.11220.10630.10670.1067546,104,180
10 Jul 20240.10750.11040.10590.10800.1080552,090,147
09 Jul 20240.10760.10920.10610.10750.1075572,733,013
08 Jul 20240.10420.11100.09920.10760.10761,023,119,021
07 Jul 20240.11360.11360.10370.10420.1042641,031,095
06 Jul 20240.10560.11410.10490.11360.1136842,720,114
05 Jul 20240.10490.10640.09380.10560.10561,709,690,679
04 Jul 20240.11840.11890.10440.10490.10491,239,123,198
03 Jul 20240.12500.12530.11700.11850.1185657,681,923
02 Jul 20240.12340.12510.12250.12500.1250408,063,753
01 Jul 20240.12430.12720.12320.12340.1234452,573,746
30 Jun 20240.12170.12530.12050.12430.1243369,166,834
29 Jun 20240.12280.12410.12140.12170.1217285,391,178
28 Jun 20240.12690.12800.12240.12280.1228634,763,078
27 Jun 20240.12270.12810.12060.12690.1269616,932,730
26 Jun 20240.12610.12850.12190.12270.1227526,276,880
25 Jun 20240.11900.12820.11890.12620.1262783,244,352
24 Jun 20240.12220.12370.11470.11900.1190951,099,440
23 Jun 20240.12380.12610.12180.12230.1223429,188,641
22 Jun 20240.12400.12540.12300.12380.1238328,642,106
21 Jun 20240.12440.12550.12160.12400.1240598,393,023
20 Jun 20240.12230.12830.12150.12440.1244734,399,819
19 Jun 20240.12230.12650.12160.12230.1223642,487,745
18 Jun 20240.12890.12910.11540.12230.12231,413,960,450
17 Jun 20240.13690.13800.12650.12890.1289960,646,592
16 Jun 20240.13660.13730.13480.13690.1369385,407,083
15 Jun 20240.13500.13730.13440.13660.1366476,136,328
14 Jun 20240.14100.14320.13220.13500.1350859,600,884
13 Jun 20240.14620.14640.14040.14110.1411790,003,626
12 Jun 20240.13810.15030.13500.14620.14621,274,848,212
11 Jun 20240.14470.14500.13410.13810.13811,271,975,142
10 Jun 20240.14680.14780.14350.14470.1447752,565,082
09 Jun 20240.14600.14910.14520.14680.1468656,320,138
08 Jun 20240.14830.14860.14400.14610.1461872,877,278
07 Jun 20240.16020.16200.14310.14830.14831,581,768,204
06 Jun 20240.16320.16520.15870.16020.1602893,170,339
05 Jun 20240.16140.16470.16130.16320.1632820,053,785
04 Jun 20240.15830.16170.15720.16140.1614760,727,969
03 Jun 20240.15720.16320.15600.15830.1583929,987,302
02 Jun 20240.16020.16120.15500.15720.1572585,756,299
01 Jun 20240.15910.16130.15840.16020.1602496,035,603
31 May 20240.15950.16220.15490.15910.1591945,969,518
30 May 20240.16370.16540.15660.15950.15951,452,218,159
29 May 20240.16500.17030.16220.16370.16371,525,668,595
28 May 20240.16910.16930.16180.16500.16501,410,223,091
27 May 20240.16620.17300.16440.16910.16911,404,874,711
26 May 20240.17400.17450.16570.16620.16621,359,410,362
25 May 20240.16380.17410.16300.17400.17401,489,582,490
24 May 20240.15960.17270.15620.16380.16383,012,763,365
23 May 20240.16620.16910.15340.15960.15962,243,999,960
22 May 20240.17050.17410.16220.16620.16621,978,486,152
21 May 20240.16570.17260.16090.17050.17052,792,364,765
20 May 20240.14910.16590.14810.16570.16571,512,244,150
19 May 20240.15310.15600.14800.14910.1491786,457,296
18 May 20240.15560.15690.15170.15310.1531771,261,615
17 May 20240.14960.15640.14950.15560.15561,112,782,871
16 May 20240.15550.15900.14910.14960.14961,374,063,837
15 May 20240.14540.15700.14540.15550.15551,767,635,344
14 May 20240.14840.15480.14440.14540.14541,899,294,334
13 May 20240.14120.15680.13600.14840.14841,918,835,792
12 May 20240.14290.14440.14000.14120.1412601,107,964
11 May 20240.14400.14600.14270.14290.1429533,516,788
10 May 20240.15210.15300.14250.14400.14401,056,928,481
09 May 20240.14330.15400.14320.15210.15211,093,467,705
08 May 20240.15020.15190.14220.14330.14331,159,774,226
07 May 20240.15660.15980.14970.15020.15021,139,969,527
06 May 20240.16110.16890.15440.15660.15661,747,675,308
05 May 20240.16020.16310.15500.16110.16111,506,950,274
04 May 20240.14610.16910.14610.16020.16022,791,346,636
03 May 20240.13210.14780.13140.14610.14611,266,276,714
02 May 20240.13010.13430.12420.13210.13211,308,884,973
01 May 20240.13330.13370.12030.13010.13012,135,887,034
30 Apr 20240.14350.14590.12980.13330.13331,342,359,702
29 Apr 20240.14670.14790.13990.14350.14351,030,579,266
28 Apr 20240.14770.15100.14630.14670.1467638,063,324
27 Apr 20240.14780.14940.14330.14770.1477847,646,783
26 Apr 20240.15140.15170.14710.14780.1478877,813,549
25 Apr 20240.15140.15420.14780.15140.15141,078,441,792
24 Apr 20240.15990.16410.14950.15140.15141,524,749,099
23 Apr 20240.16120.16290.15720.15990.15991,047,860,346
22 Apr 20240.15830.16340.15680.16120.16121,251,987,179
21 Apr 20240.16280.16550.15560.15830.15831,293,159,346
20 Apr 20240.15630.16480.15090.16280.16281,649,509,831
19 Apr 20240.15240.15690.13960.15630.15632,186,567,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...