UK Markets closed

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0664-0.0017 (-2.52%)
As of 05:07PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20220.06940.06980.06580.06640.0664372,508,576
04 Jul 20220.06720.06960.06590.06950.0695379,581,122
03 Jul 20220.06670.06740.06510.06720.0672280,878,240
02 Jul 20220.06620.06770.06590.06670.0667352,589,827
01 Jul 20220.06620.06790.06420.06620.0662472,441,458
30 Jun 20220.06950.06950.06270.06610.0661566,648,029
29 Jun 20220.06600.07130.06460.06950.0695592,828,738
28 Jun 20220.07220.07300.06570.06600.0660534,793,983
27 Jun 20220.07320.07840.07100.07220.0722962,250,061
26 Jun 20220.06850.07700.06750.07320.0732883,689,355
25 Jun 20220.06710.06910.06540.06850.0685432,671,864
24 Jun 20220.06400.06820.06400.06710.0671514,729,444
23 Jun 20220.06170.06460.06170.06400.0640434,169,751
22 Jun 20220.06560.06580.06140.06170.0617633,619,298
21 Jun 20220.06020.06930.05930.06560.06561,051,899,538
20 Jun 20220.06040.06120.05770.06020.0602499,018,791
19 Jun 20220.05300.06250.05130.06040.06041,166,163,984
18 Jun 20220.05700.05780.04970.05300.0530652,345,943
17 Jun 20220.05500.05790.05490.05700.0570383,830,484
16 Jun 20220.06300.06300.05450.05500.0550724,479,688
15 Jun 20220.05560.06350.05070.06300.06301,122,284,662
14 Jun 20220.05390.05820.05030.05560.0556908,921,329
13 Jun 20220.06430.06570.05300.05390.05391,465,281,537
12 Jun 20220.06990.07030.06390.06430.0643708,156,957
11 Jun 20220.07550.07640.06860.06990.0699497,184,012
10 Jun 20220.07930.07950.07480.07550.0755431,520,761
09 Jun 20220.07940.08090.07910.07930.0793274,673,852
08 Jun 20220.08050.08140.07920.07940.0794328,046,389
07 Jun 20220.08250.08250.07830.08050.0805509,642,725
06 Jun 20220.08120.08460.08110.08250.0825503,707,292
05 Jun 20220.08180.08210.08080.08120.0812282,624,184
04 Jun 20220.08050.08230.07970.08180.0818350,329,772
03 Jun 20220.08280.08290.07980.08040.0804403,339,248
02 Jun 20220.08110.08300.08040.08280.0828434,510,607
01 Jun 20220.08590.08860.07980.08110.0811830,748,610
31 May 20220.08790.08820.08360.08590.0859672,444,588
30 May 20220.08270.08830.08230.08790.0879690,696,756
29 May 20220.08180.08300.08030.08270.0827394,962,471
28 May 20220.08220.08300.08120.08180.0818535,539,620
27 May 20220.07820.08540.07660.08130.08131,310,057,650
26 May 20220.08300.08360.07610.07830.0783711,890,873
25 May 20220.08360.08430.08230.08300.0830419,834,752
24 May 20220.08330.08430.08080.08360.0836462,415,724
23 May 20220.08610.08810.08290.08330.0833507,385,171
22 May 20220.08440.08650.08410.08610.0861375,026,021
21 May 20220.08400.08510.08290.08450.0845335,246,011
20 May 20220.08670.08780.08290.08400.0840518,556,378
19 May 20220.08360.08710.08210.08670.0867613,801,947
18 May 20220.09020.09080.08360.08360.0836558,257,804
17 May 20220.08780.09110.08750.09020.0902560,800,173
16 May 20220.09290.09310.08640.08780.0878606,521,740
15 May 20220.08980.09280.08690.09280.0928651,900,826
14 May 20220.08830.09160.08450.08980.0898902,479,951
13 May 20220.08260.09430.08240.08830.08831,444,350,618
12 May 20220.08460.08900.07000.08270.08272,631,064,083
11 May 20220.10840.11060.08000.08460.08462,556,008,051
10 May 20220.10470.11780.10090.10850.10851,723,066,438
09 May 20220.12420.12510.10480.10480.10481,353,326,367
08 May 20220.12750.12800.12400.12420.1242728,953,161
07 May 20220.12790.13190.12540.12750.1275746,383,231
06 May 20220.12840.12930.12460.12790.1279839,005,988
05 May 20220.13580.13730.12670.12840.12841,258,066,467
04 May 20220.12950.13580.12930.13580.1358838,050,627
03 May 20220.13090.13180.12740.12950.1295555,706,527
02 May 20220.13280.13380.12830.13090.1309769,062,732
01 May 20220.12760.13480.12750.13280.1328991,710,768
30 Apr 20220.13500.13650.12620.12760.1276916,612,071
29 Apr 20220.13740.14460.13410.13500.13501,555,397,213
28 Apr 20220.13970.14260.13610.13740.13741,105,137,506
27 Apr 20220.13780.14540.13630.13970.13971,765,370,972
26 Apr 20220.15780.16530.13740.13780.13784,529,010,503
25 Apr 20220.13190.16770.12390.15800.15805,177,823,685
24 Apr 20220.13420.13470.13150.13190.1319436,620,221
23 Apr 20220.13640.13650.13380.13420.1342349,740,069
22 Apr 20220.13640.13790.13500.13640.1364505,251,263
21 Apr 20220.14090.14240.13530.13640.1364740,549,793
20 Apr 20220.14270.14620.13960.14090.14091,068,542,289
19 Apr 20220.14030.14410.13950.14270.1427679,511,647
18 Apr 20220.13950.14050.13440.14030.1403909,718,484
17 Apr 20220.14370.14470.13900.13950.1395636,442,285
16 Apr 20220.14600.14780.14210.14370.1437584,019,179
15 Apr 20220.14390.14930.14280.14600.14601,140,382,087
14 Apr 20220.14010.14660.13810.14390.14391,759,067,761
13 Apr 20220.13810.14260.13710.14010.1401890,728,707
12 Apr 20220.13470.14410.13420.13810.13811,214,105,682
11 Apr 20220.14940.15130.13380.13470.13471,515,679,359
10 Apr 20220.14430.15700.14390.14950.14951,931,829,669
09 Apr 20220.14250.14450.14140.14430.1443523,997,409
08 Apr 20220.14610.15270.14160.14250.14251,683,800,631
07 Apr 20220.14340.14800.14130.14610.14611,420,790,611
06 Apr 20220.17250.17350.14330.14340.14343,729,047,979
05 Apr 20220.14860.17800.14770.17290.17295,230,288,678
04 Apr 20220.14640.15530.14200.14860.14862,253,509,569
03 Apr 20220.13890.14860.13710.14650.14651,047,399,132
02 Apr 20220.14130.14410.13890.13890.1389682,408,266
01 Apr 20220.13790.14240.13320.14130.1413877,530,017
31 Mar 20220.14320.14720.13720.13780.13781,055,136,949
30 Mar 20220.14450.14500.13990.14320.1432884,305,263
29 Mar 20220.14260.14860.14130.14450.1445961,074,557
28 Mar 20220.14470.15270.14250.14270.14271,476,875,507
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...