UK markets closed

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.083096-0.002275 (-2.66%)
As of 06:16PM UTC. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20220.0867240.0880910.0810920.0830960.0830961,081,170,432
16 Aug 20220.0766950.0886390.0763940.0869640.0869641,947,377,918
15 Aug 20220.0816980.0818200.0751510.0767200.076720855,017,472
14 Aug 20220.0728560.0840130.0727540.0816870.0816871,530,403,447
13 Aug 20220.0723440.0748600.0719510.0728400.072840446,287,445
12 Aug 20220.0709310.0724800.0700270.0723450.072345320,410,367
11 Aug 20220.0712050.0746460.0707270.0709300.070930563,908,591
10 Aug 20220.0691190.0713090.0673890.0711950.071195431,172,729
09 Aug 20220.0700610.0738860.0684620.0691250.069125611,327,142
08 Aug 20220.0689460.0720580.0689230.0700550.070055399,183,407
07 Aug 20220.0686690.0698990.0677470.0689400.068940204,862,521
06 Aug 20220.0697660.0709990.0685860.0686740.068674277,979,112
05 Aug 20220.0673330.0701170.0672560.0697650.069765336,216,727
04 Aug 20220.0661970.0675020.0660070.0673570.067357256,457,805
03 Aug 20220.0666920.0683200.0655160.0661950.066195286,819,387
02 Aug 20220.0687080.0688960.0658090.0666940.066694336,642,237
01 Aug 20220.0682660.0707210.0671870.0687250.068725444,088,167
31 Jul 20220.0696420.0720280.0680540.0682720.068272521,194,035
30 Jul 20220.0689050.0739100.0681860.0696440.069644760,571,682
29 Jul 20220.0691040.0720040.0675490.0689090.068909696,887,711
28 Jul 20220.0670310.0705770.0655910.0691080.069108650,983,024
27 Jul 20220.0625140.0670210.0618860.0670210.067021499,204,589
26 Jul 20220.0623190.0625120.0604250.0625120.062512416,488,015
25 Jul 20220.0677160.0678800.0623060.0623060.062306448,572,441
24 Jul 20220.0681160.0688540.0675890.0677240.067724369,141,492
23 Jul 20220.0675310.0693320.0662770.0681240.068124427,922,351
22 Jul 20220.0699700.0712700.0670030.0675630.067563479,456,105
21 Jul 20220.0701240.0707320.0672370.0699600.069960492,434,239
20 Jul 20220.0690150.0765740.0679280.0701200.0701201,019,375,521
19 Jul 20220.0676900.0699000.0657520.0690130.069013552,211,168
18 Jul 20220.0631140.0686740.0631140.0677150.067715564,795,959
17 Jul 20220.0642880.0653940.0631010.0631070.063107249,697,026
16 Jul 20220.0630370.0647250.0618700.0642800.064280279,644,299
15 Jul 20220.0624000.0642590.0617470.0630420.063042374,357,844
14 Jul 20220.0619330.0626320.0597410.0623940.062394348,090,510
13 Jul 20220.0600850.0620110.0583980.0619530.061953446,505,400
12 Jul 20220.0618510.0628610.0600870.0600870.060087298,462,083
11 Jul 20220.0672680.0672680.0615350.0618470.061847326,125,900
10 Jul 20220.0695090.0695090.0665330.0672630.067263299,810,124
09 Jul 20220.0692240.0700090.0689950.0695120.069512254,272,147
08 Jul 20220.0706180.0730090.0685410.0692570.069257444,369,733
07 Jul 20220.0685790.0711240.0680530.0706210.070621402,591,742
06 Jul 20220.0671720.0690580.0664480.0685830.068583398,926,503
05 Jul 20220.0694310.0698410.0656970.0671550.067155403,220,687
04 Jul 20220.0671740.0696050.0659270.0694720.069472379,581,122
03 Jul 20220.0666980.0673560.0651110.0671790.067179280,878,240
02 Jul 20220.0662050.0676920.0659330.0666980.066698352,589,827
01 Jul 20220.0662080.0678620.0642240.0661750.066175472,441,458
30 Jun 20220.0694810.0695130.0627460.0660860.066086566,648,029
29 Jun 20220.0659960.0713350.0646350.0694680.069468592,828,738
28 Jun 20220.0722210.0729510.0657230.0659570.065957534,793,983
27 Jun 20220.0731540.0783890.0710180.0722390.072239962,250,061
26 Jun 20220.0684880.0769660.0675040.0731770.073177883,689,355
25 Jun 20220.0671100.0691120.0653840.0685030.068503432,671,864
24 Jun 20220.0640190.0681620.0640040.0671240.067124514,729,444
23 Jun 20220.0617030.0646150.0617030.0640320.064032434,169,751
22 Jun 20220.0656060.0657510.0613890.0617110.061711633,619,298
21 Jun 20220.0601750.0693240.0593150.0655710.0655711,051,899,538
20 Jun 20220.0603990.0611570.0577070.0601770.060177499,018,791
19 Jun 20220.0530070.0624720.0513080.0603960.0603961,166,163,984
18 Jun 20220.0569790.0577550.0497200.0530120.053012652,345,943
17 Jun 20220.0550470.0579110.0548980.0569950.056995383,830,484
16 Jun 20220.0629770.0629770.0545080.0550290.055029724,479,688
15 Jun 20220.0555770.0634720.0506700.0630000.0630001,122,284,662
14 Jun 20220.0539410.0581540.0502670.0555920.055592908,921,329
13 Jun 20220.0642750.0657020.0530020.0539210.0539211,465,281,537
12 Jun 20220.0699190.0703450.0638610.0643360.064336708,156,957
11 Jun 20220.0754720.0763990.0685960.0698950.069895497,184,012
10 Jun 20220.0793350.0795210.0748040.0754540.075454431,520,761
09 Jun 20220.0794360.0808980.0790820.0793360.079336274,673,852
08 Jun 20220.0804920.0814200.0791560.0794390.079439328,046,389
07 Jun 20220.0825300.0825300.0783320.0805130.080513509,642,725
06 Jun 20220.0812250.0845590.0811260.0825300.082530503,707,292
05 Jun 20220.0817760.0821380.0808360.0812290.081229282,624,184
04 Jun 20220.0804540.0823370.0797270.0817770.081777350,329,772
03 Jun 20220.0827770.0828570.0797560.0804420.080442403,339,248
02 Jun 20220.0810520.0830070.0804170.0827720.082772434,510,607
01 Jun 20220.0858550.0886470.0798070.0810560.081056830,748,610
31 May 20220.0878650.0882300.0836120.0858650.085865672,444,588
30 May 20220.0826840.0882750.0822690.0878710.087871690,696,756
29 May 20220.0818380.0830340.0802990.0826860.082686394,962,471
28 May 20220.0822480.0830480.0811510.0818390.081839535,539,620
27 May 20220.0782110.0853840.0765820.0813350.0813351,310,057,650
26 May 20220.0829940.0836000.0760650.0782520.078252711,890,873
25 May 20220.0836280.0843380.0823190.0829850.082985419,834,752
24 May 20220.0832670.0843170.0808110.0836370.083637462,415,724
23 May 20220.0860840.0881100.0828580.0832530.083253507,385,171
22 May 20220.0844480.0864800.0840580.0861050.086105375,026,021
21 May 20220.0839720.0851100.0829320.0844630.084463335,246,011
20 May 20220.0867190.0877500.0828590.0839770.083977518,556,378
19 May 20220.0836350.0871240.0820870.0867230.086723613,801,947
18 May 20220.0902210.0907970.0836490.0836490.083649558,257,804
17 May 20220.0878360.0911120.0874840.0902130.090213560,800,173
16 May 20220.0928670.0930610.0864280.0878410.087841606,521,740
15 May 20220.0897850.0928430.0868760.0928430.092843651,900,826
14 May 20220.0883410.0915980.0844830.0897960.089796902,479,951
13 May 20220.0826390.0942540.0823710.0883310.0883311,444,350,618
12 May 20220.0846360.0890280.0700370.0826710.0826712,631,064,083
11 May 20220.1084490.1105650.0800360.0845810.0845812,556,008,051
10 May 20220.1047080.1177750.1008810.1084770.1084771,723,066,438
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...