UK Markets closed

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0934+0.0017 (+1.87%)
As of 07:30AM UTC. Market open.
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Feb 20230.09300.09490.09270.09340.0934680,025,344
03 Feb 20230.09100.09320.09070.09300.0930548,668,917
02 Feb 20230.09410.09580.09100.09100.0910776,556,390
01 Feb 20230.09620.09660.08880.09420.09421,110,308,356
31 Jan 20230.08830.09730.08830.09620.09621,542,889,216
30 Jan 20230.09020.09180.08540.08830.0883787,132,771
29 Jan 20230.08780.09090.08750.09020.0902458,157,342
28 Jan 20230.08710.09300.08710.08780.0878642,333,816
27 Jan 20230.08640.08770.08450.08710.0871400,056,534
26 Jan 20230.08660.08740.08550.08640.0864424,196,515
25 Jan 20230.08400.08790.08240.08660.0866542,521,010
24 Jan 20230.08860.09060.08370.08390.0839559,881,331
23 Jan 20230.08830.09120.08730.08860.0886661,273,714
22 Jan 20230.08480.09290.08480.08830.0883794,717,541
21 Jan 20230.08640.08870.08480.08480.0848716,057,148
20 Jan 20230.08160.08680.08080.08640.0864444,441,989
19 Jan 20230.08020.08210.08010.08170.0817337,970,684
18 Jan 20230.08300.08950.08020.08020.08021,094,371,447
17 Jan 20230.08370.08470.08280.08300.0830366,437,449
16 Jan 20230.08610.08790.08230.08360.0836537,067,710
15 Jan 20230.08730.08770.08310.08610.0861501,123,418
14 Jan 20230.08440.09190.08440.08730.08731,101,070,507
13 Jan 20230.08030.08490.07920.08440.0844575,039,277
12 Jan 20230.07920.08070.07700.08030.0803706,796,194
11 Jan 20230.07770.07820.07520.07820.0782394,318,759
10 Jan 20230.07580.07770.07470.07770.0777492,952,309
09 Jan 20230.07360.07920.07330.07580.0758853,703,837
08 Jan 20230.07220.07360.07150.07360.0736246,133,445
07 Jan 20230.07250.07280.07190.07220.0722173,703,551
06 Jan 20230.07160.07260.07030.07250.0725306,914,647
05 Jan 20230.07320.07500.07140.07150.0715424,927,580
04 Jan 20230.07050.07330.07030.07320.0732343,264,145
03 Jan 20230.07150.07220.06980.07050.0705283,398,864
02 Jan 20230.07020.07250.06940.07150.0715405,800,240
01 Jan 20230.07030.07070.06930.07020.0702185,279,750
31 Dec 20220.06840.07110.06820.07030.0703289,371,049
30 Dec 20220.07100.07130.06700.06840.0684419,889,739
29 Dec 20220.07040.07130.06980.07100.0710285,144,119
28 Dec 20220.07370.07380.07010.07040.0704496,350,491
27 Dec 20220.07580.07600.07310.07370.0737290,428,818
26 Dec 20220.07600.07640.07480.07580.0758248,935,710
25 Dec 20220.07760.07760.07420.07600.0760423,876,257
24 Dec 20220.07710.07800.07680.07760.0776165,055,617
23 Dec 20220.07700.07860.07670.07710.0771398,842,519
22 Dec 20220.07370.07740.07340.07700.0770593,083,646
21 Dec 20220.07490.07500.07200.07370.0737349,830,700
20 Dec 20220.07140.07520.07140.07490.0749438,099,132
19 Dec 20220.07860.07930.07090.07140.0714581,773,249
18 Dec 20220.07930.07990.07790.07860.0786256,971,055
17 Dec 20220.07590.07940.07590.07930.0793495,547,979
16 Dec 20220.08470.08670.07540.07590.0759699,338,853
15 Dec 20220.08850.08880.08440.08470.0847412,364,377
14 Dec 20220.09100.09220.08820.08850.0885549,320,298
13 Dec 20220.09030.09440.08770.09090.0909766,352,149
12 Dec 20220.09290.09300.08730.09030.0903749,817,261
11 Dec 20220.09650.09710.09270.09290.0929300,470,314
10 Dec 20220.09670.09740.09630.09650.0965242,190,274
09 Dec 20220.09850.09910.09600.09670.0967423,432,535
08 Dec 20220.09580.09890.09540.09850.0985492,909,327
07 Dec 20220.10030.10100.09500.09580.0958622,336,382
06 Dec 20220.10150.10260.09850.10030.1003534,648,134
05 Dec 20220.10430.11100.10010.10150.10151,051,327,257
04 Dec 20220.09980.10530.09980.10430.1043759,219,556
03 Dec 20220.10220.10280.09870.09980.0998632,114,946
02 Dec 20220.10160.10330.09760.10210.1021776,013,992
01 Dec 20220.10690.10740.10110.10160.1016891,639,200
30 Nov 20220.10180.10890.10030.10690.10691,388,624,554
29 Nov 20220.09510.10470.09400.10190.10191,352,427,444
28 Nov 20220.09870.09930.09140.09510.09511,375,600,313
27 Nov 20220.08900.10640.08900.09870.09871,965,264,746
26 Nov 20220.08950.09470.08840.08900.0890902,063,657
25 Nov 20220.08150.09100.08090.08950.08951,022,484,210
24 Nov 20220.08180.08370.08080.08150.0815360,326,829
23 Nov 20220.07850.08310.07800.08180.0818529,744,394
22 Nov 20220.07470.07900.07340.07850.0785556,392,479
21 Nov 20220.07720.07720.07240.07470.0747660,061,266
20 Nov 20220.08460.08570.07700.07720.0772499,031,478
19 Nov 20220.08470.08490.08340.08460.0846246,661,551
18 Nov 20220.08480.08650.08380.08470.0847337,485,766
17 Nov 20220.08560.08700.08320.08480.0848461,654,197
16 Nov 20220.08700.09070.08400.08560.0856712,826,081
15 Nov 20220.08590.08890.08540.08700.0870640,084,422
14 Nov 20220.08490.09080.08010.08590.08591,212,678,659
13 Nov 20220.08810.09110.08380.08490.0849949,584,216
12 Nov 20220.08490.09400.07930.08800.08801,842,469,589
11 Nov 20220.08980.09190.08140.08490.08491,305,192,050
10 Nov 20220.07430.09330.07370.08980.08982,421,832,556
09 Nov 20220.08840.09110.07210.07430.07432,807,794,508
08 Nov 20220.11130.11230.08070.08840.08843,545,838,435
07 Nov 20220.11460.11860.10880.11130.11131,337,977,256
06 Nov 20220.12440.12670.11360.11460.11461,316,810,628
05 Nov 20220.12630.13510.12340.12440.12441,907,421,740
04 Nov 20220.12260.12860.11640.12630.12632,957,002,544
03 Nov 20220.12780.13600.12140.12260.12262,570,574,344
02 Nov 20220.14250.14740.12410.12780.12784,675,647,398
01 Nov 20220.12700.15720.12520.14260.14267,877,293,443
31 Oct 20220.11780.13020.11510.12700.12705,814,247,122
30 Oct 20220.12160.14170.11290.11780.11787,908,593,943
29 Oct 20220.08390.14940.08340.12160.121612,157,642,295
28 Oct 20220.07700.08790.07290.08390.08393,172,500,998
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...