UK Markets closed

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.4771-0.0436 (-8.38%)
As of 6:35PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20210.51500.51520.46300.47710.47719,642,946,560
16 May 20210.50790.54810.45100.51490.51499,541,552,063
15 May 20210.55970.56270.49130.50800.50809,836,892,944
14 May 20210.48710.58970.46460.55960.559620,466,177,001
13 May 20210.39220.51950.35720.49040.490418,663,174,069
12 May 20210.49370.52000.38540.38540.38548,621,337,859
11 May 20210.45050.54670.44500.49520.495214,566,975,476
10 May 20210.56970.56970.42130.45000.450016,514,521,828
09 May 20210.63580.69760.42570.57010.570146,138,063,928
08 May 20210.68780.73760.60820.63640.636425,555,125,134
07 May 20210.58110.73200.52020.68480.684828,615,083,656
06 May 20210.65280.66360.54510.58080.580818,989,900,290
05 May 20210.53740.69530.52380.65760.657642,525,098,292
04 May 20210.44030.60600.40080.54130.541338,238,126,181
03 May 20210.37360.44560.37360.44170.441710,526,649,977
02 May 20210.39110.40000.36490.37600.37608,040,406,917
01 May 20210.33760.39710.32830.39300.393010,123,343,702
30 Apr 20210.30470.33980.30300.33760.33765,290,390,981
29 Apr 20210.32320.32390.29690.30520.30525,027,354,503
28 Apr 20210.27230.34470.25620.32370.323714,464,343,767
27 Apr 20210.27140.27960.26490.27220.27223,590,611,310
26 Apr 20210.25120.28050.24800.27070.27075,118,886,527
25 Apr 20210.26980.28880.22630.25110.25116,849,914,674
24 Apr 20210.24950.28940.22990.27020.270211,057,578,567
23 Apr 20210.26100.26840.16370.24850.248516,165,566,164
22 Apr 20210.30600.30880.25630.26100.261011,879,823,706
21 Apr 20210.31700.34700.29700.30690.306912,723,463,706
20 Apr 20210.40840.42230.27160.31950.319528,130,646,190
19 Apr 20210.32050.43180.30910.40730.407330,641,432,779
18 Apr 20210.28510.34990.24640.32050.320523,464,350,388
17 Apr 20210.36610.37450.23650.28420.284231,413,404,067
16 Apr 20210.18160.43770.18050.36590.365969,410,680,685
15 Apr 20210.12120.18730.12070.18220.182217,916,620,386
14 Apr 20210.09430.14250.09250.12150.121520,977,679,327
13 Apr 20210.07070.09520.07070.09340.09347,176,815,089
12 Apr 20210.07450.07500.06890.07080.07082,687,720,380
11 Apr 20210.06370.07920.06320.07460.07466,646,627,317
10 Apr 20210.06160.06510.06080.06380.06381,369,793,117
09 Apr 20210.06150.06390.06030.06170.06171,060,465,773
08 Apr 20210.05900.06170.05880.06150.06151,055,257,541
07 Apr 20210.06450.06730.05760.05900.05902,857,060,848
06 Apr 20210.05970.06500.05810.06450.06452,608,613,911
05 Apr 20210.05740.06020.05640.05970.05971,513,832,720
04 Apr 20210.05580.05810.05530.05740.0574938,035,097
03 Apr 20210.05770.05950.05580.05580.05581,136,931,402
02 Apr 20210.06200.06220.05730.05770.05772,166,925,111
01 Apr 20210.05370.07010.05360.06200.06205,816,046,821
31 Mar 20210.05390.05450.05230.05370.0537653,389,282
30 Mar 20210.05410.05540.05370.05390.0539728,906,171
29 Mar 20210.05370.05470.05320.05410.0541537,919,139
28 Mar 20210.05440.05480.05300.05370.0537460,472,974
27 Mar 20210.05390.05540.05350.05440.0544753,844,053
26 Mar 20210.05140.05400.05130.05400.0540776,280,028
25 Mar 20210.05170.05240.04970.05140.05141,084,214,115
24 Mar 20210.05350.05650.05120.05170.0517934,537,959
23 Mar 20210.05490.05610.05290.05360.05361,040,781,776
22 Mar 20210.05730.05770.05490.05500.0550696,918,564
21 Mar 20210.05900.05950.05680.05720.0572759,592,995
20 Mar 20210.05830.06060.05810.05900.05901,012,934,487
19 Mar 20210.05740.05970.05660.05830.0583964,747,809
18 Mar 20210.05760.05880.05410.05740.0574909,777,444
17 Mar 20210.05860.05890.05650.05770.0577861,926,642
16 Mar 20210.05710.05890.05550.05860.05861,393,771,912
15 Mar 20210.05850.05970.05510.05710.05711,738,710,876
14 Mar 20210.06240.06310.05860.05860.05862,752,132,529
13 Mar 20210.05540.06240.05480.06240.06241,869,833,075
12 Mar 20210.05590.05700.05450.05530.05531,287,767,220
11 Mar 20210.05600.05670.05450.05590.05591,233,383,424
10 Mar 20210.05800.05860.05470.05600.05601,534,489,619
09 Mar 20210.06210.06230.05610.05800.05802,466,159,943
08 Mar 20210.05210.06190.05170.06190.06193,554,150,799
07 Mar 20210.05100.05210.05060.05210.0521945,455,831
06 Mar 20210.04960.05240.04940.05100.05101,480,482,384
05 Mar 20210.05000.05090.04810.04960.04961,173,113,590
04 Mar 20210.05060.05110.04790.05000.05001,170,617,084
03 Mar 20210.05030.05210.05010.05060.05061,093,877,444
02 Mar 20210.05060.05240.04930.05030.05031,346,282,317
01 Mar 20210.04810.05150.04800.05060.05061,494,427,207
28 Feb 20210.05010.05010.04510.04810.04811,408,101,259
27 Feb 20210.05050.05190.04930.05010.05011,286,229,525
26 Feb 20210.05010.05250.04870.05050.05051,694,323,465
25 Feb 20210.05660.05780.04990.05020.05022,356,982,021
24 Feb 20210.04740.05990.04620.05660.05664,148,511,571
23 Feb 20210.05370.05380.04240.04740.04742,394,345,360
22 Feb 20210.05600.06050.04710.05370.05373,366,757,324
21 Feb 20210.05440.05840.05360.05600.05602,450,293,068
20 Feb 20210.05510.06030.05160.05440.05443,175,468,554
19 Feb 20210.05940.05950.05430.05510.05512,949,251,417
18 Feb 20210.04940.06180.04900.05950.05954,551,943,638
17 Feb 20210.05350.05500.04800.04940.04942,976,148,722
16 Feb 20210.05650.05970.05100.05350.05353,409,478,695
15 Feb 20210.06260.06390.04850.05660.05664,944,804,937
14 Feb 20210.06640.06640.05670.06250.06253,984,667,628
13 Feb 20210.07000.07160.06610.06640.06642,618,049,766
12 Feb 20210.06970.07260.06140.07010.07014,190,843,783
11 Feb 20210.07280.07430.06830.06970.06973,818,556,738
10 Feb 20210.07010.08110.06850.07290.07296,785,088,422
09 Feb 20210.07880.08310.06560.07010.07017,348,840,814
08 Feb 20210.07840.08490.06470.07880.078812,844,375,209
07 Feb 20210.05750.08440.05420.07880.078814,261,024,073
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...