Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W9M

0.061915

+0.000287

(+0.47%)

As of 05:28AM UTC. Market open.

Advertisement

Time Period:

Sep 30, 2022 - Sep 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2020	0.002444	0.002559	0.002441	0.002494	0.002494	282,886,977
Apr 30, 2020	0.002517	0.002689	0.002392	0.002443	0.002443	298,563,815
Apr 29, 2020	0.002339	0.002542	0.002331	0.002517	0.002517	295,698,249
Apr 28, 2020	0.002354	0.002372	0.002322	0.002339	0.002339	254,905,520
Apr 27, 2020	0.002410	0.002414	0.002308	0.002355	0.002355	276,033,020
Apr 26, 2020	0.002141	0.002444	0.002136	0.002409	0.002409	287,859,775
Apr 25, 2020	0.002102	0.002146	0.002087	0.002142	0.002142	229,810,398
Apr 24, 2020	0.002047	0.002121	0.002042	0.002103	0.002103	209,562,151
Apr 23, 2020	0.002011	0.002123	0.002005	0.002047	0.002047	179,000,350
Apr 22, 2020	0.001971	0.002033	0.001964	0.002011	0.002011	163,753,943
Apr 21, 2020	0.001982	0.002032	0.001952	0.001971	0.001971	163,652,750
Apr 20, 2020	0.002058	0.002066	0.001962	0.001982	0.001982	169,715,146
Apr 19, 2020	0.002060	0.002073	0.002028	0.002058	0.002058	172,576,560
Apr 18, 2020	0.002013	0.002062	0.002007	0.002061	0.002061	168,186,509
Apr 17, 2020	0.002028	0.002029	0.001992	0.002013	0.002013	161,550,208
Apr 16, 2020	0.001941	0.002029	0.001886	0.002028	0.002028	179,859,738
Apr 15, 2020	0.001963	0.001975	0.001906	0.001940	0.001940	169,903,672
Apr 14, 2020	0.001958	0.001980	0.001935	0.001964	0.001964	188,937,615
Apr 13, 2020	0.001990	0.001990	0.001894	0.001959	0.001959	167,357,650
Apr 12, 2020	0.001989	0.002009	0.001951	0.001990	0.001990	169,892,709
Apr 11, 2020	0.001968	0.002004	0.001941	0.001990	0.001990	161,367,396
Apr 10, 2020	0.002021	0.002023	0.001891	0.001968	0.001968	122,108,790
Apr 09, 2020	0.002013	0.002033	0.001985	0.002021	0.002021	109,954,538
Apr 08, 2020	0.001986	0.002044	0.001960	0.002012	0.002012	116,283,369
Apr 07, 2020	0.001972	0.002030	0.001934	0.001997	0.001997	129,399,793
Apr 06, 2020	0.001866	0.001983	0.001852	0.001980	0.001980	173,173,223
Apr 05, 2020	0.001880	0.001909	0.001847	0.001865	0.001865	152,557,918
Apr 04, 2020	0.001853	0.001910	0.001841	0.001880	0.001880	160,849,686
Apr 03, 2020	0.001883	0.001916	0.001834	0.001853	0.001853	161,121,845
Apr 02, 2020	0.001868	0.001940	0.001850	0.001882	0.001882	165,879,605
Apr 01, 2020	0.001812	0.001867	0.001776	0.001867	0.001867	163,418,627
Mar 31, 2020	0.001851	0.001851	0.001805	0.001811	0.001811	156,195,510
Mar 30, 2020	0.001723	0.001868	0.001717	0.001831	0.001831	163,244,392
Mar 29, 2020	0.001777	0.001805	0.001717	0.001723	0.001723	156,619,235
Mar 28, 2020	0.001805	0.001808	0.001716	0.001778	0.001778	169,979,142
Mar 27, 2020	0.001843	0.001868	0.001804	0.001807	0.001807	166,326,062
Mar 26, 2020	0.001833	0.001872	0.001827	0.001842	0.001842	162,455,890
Mar 25, 2020	0.001852	0.001890	0.001799	0.001834	0.001834	163,367,839
Mar 24, 2020	0.001805	0.001912	0.001799	0.001851	0.001851	177,134,005
Mar 23, 2020	0.001727	0.001817	0.001692	0.001805	0.001805	166,551,897
Mar 22, 2020	0.001785	0.001868	0.001719	0.001731	0.001731	161,287,088
Mar 21, 2020	0.001771	0.001851	0.001693	0.001785	0.001785	166,141,811
Mar 20, 2020	0.001771	0.001931	0.001679	0.001773	0.001773	188,170,528
Mar 19, 2020	0.001566	0.001844	0.001562	0.001773	0.001773	251,888,350
Mar 18, 2020	0.001590	0.001612	0.001552	0.001566	0.001566	102,196,814
Mar 17, 2020	0.001591	0.001677	0.001558	0.001587	0.001587	102,697,604
Mar 16, 2020	0.001684	0.001699	0.001453	0.001587	0.001587	134,329,668
Mar 15, 2020	0.001664	0.001819	0.001655	0.001685	0.001685	119,811,060
Mar 14, 2020	0.001737	0.001784	0.001640	0.001666	0.001666	113,389,101
Mar 13, 2020	0.001540	0.001799	0.001247	0.001738	0.001738	218,676,976
Mar 12, 2020	0.002183	0.002188	0.001535	0.001537	0.001537	167,892,774
Mar 11, 2020	0.002208	0.002228	0.002099	0.002184	0.002184	107,425,626
Mar 10, 2020	0.002217	0.002263	0.002166	0.002207	0.002207	115,431,584
Mar 09, 2020	0.002189	0.002236	0.002107	0.002214	0.002214	137,033,008
Mar 08, 2020	0.002406	0.002408	0.002184	0.002187	0.002187	101,738,284
Mar 07, 2020	0.002501	0.002513	0.002401	0.002405	0.002405	88,138,038
Mar 06, 2020	0.002504	0.002517	0.002447	0.002496	0.002496	100,268,192
Mar 05, 2020	0.002399	0.002531	0.002395	0.002506	0.002506	104,912,777
Mar 04, 2020	0.002500	0.002508	0.002367	0.002398	0.002398	144,601,436
Mar 03, 2020	0.002348	0.002525	0.002316	0.002499	0.002499	174,988,479
Mar 02, 2020	0.002278	0.002370	0.002256	0.002349	0.002349	165,788,612
Mar 01, 2020	0.002233	0.002297	0.002223	0.002275	0.002275	162,437,207
Feb 29, 2020	0.002286	0.002320	0.002230	0.002235	0.002235	146,635,830
Feb 28, 2020	0.002323	0.002373	0.002226	0.002289	0.002289	153,544,453
Feb 27, 2020	0.002337	0.002403	0.002298	0.002324	0.002324	162,813,946
Feb 26, 2020	0.002475	0.002487	0.002211	0.002339	0.002339	201,370,789
Feb 25, 2020	0.002590	0.002591	0.002436	0.002476	0.002476	178,541,404
Feb 24, 2020	0.002679	0.002687	0.002557	0.002590	0.002590	159,143,744
Feb 23, 2020	0.002600	0.002682	0.002596	0.002680	0.002680	180,747,902
Feb 22, 2020	0.002650	0.002655	0.002577	0.002601	0.002601	156,145,895
Feb 21, 2020	0.002656	0.002703	0.002614	0.002648	0.002648	157,652,567
Feb 20, 2020	0.002625	0.002673	0.002569	0.002659	0.002659	187,866,681
Feb 19, 2020	0.002839	0.002874	0.002624	0.002624	0.002624	136,889,052
Feb 18, 2020	0.002677	0.002846	0.002655	0.002839	0.002839	144,188,844
Feb 17, 2020	0.002740	0.002772	0.002547	0.002712	0.002712	149,622,002
Feb 16, 2020	0.002917	0.002965	0.002626	0.002774	0.002774	149,831,933
Feb 15, 2020	0.003098	0.003181	0.002839	0.002920	0.002920	144,726,029
Feb 14, 2020	0.002999	0.003147	0.002981	0.003130	0.003130	140,849,233
Feb 13, 2020	0.003064	0.003216	0.002973	0.003026	0.003026	168,543,942
Feb 12, 2020	0.003041	0.003173	0.003013	0.003093	0.003093	181,406,960
Feb 11, 2020	0.003011	0.003085	0.002864	0.003041	0.003041	169,747,135
Feb 10, 2020	0.003234	0.003303	0.002904	0.002986	0.002986	195,582,003
Feb 09, 2020	0.003156	0.003531	0.003152	0.003232	0.003232	218,861,527
Feb 08, 2020	0.002767	0.003209	0.002722	0.003159	0.003159	203,803,814
Feb 07, 2020	0.002654	0.002770	0.002647	0.002769	0.002769	130,273,878
Feb 06, 2020	0.002583	0.002677	0.002574	0.002653	0.002653	108,711,614
Feb 05, 2020	0.002503	0.002630	0.002492	0.002582	0.002582	105,741,619
Feb 04, 2020	0.002438	0.002503	0.002402	0.002503	0.002503	89,790,002
Feb 03, 2020	0.002466	0.002517	0.002427	0.002440	0.002440	78,856,631
Feb 02, 2020	0.002421	0.002506	0.002395	0.002468	0.002468	91,552,515
Feb 01, 2020	0.002391	0.002431	0.002382	0.002422	0.002422	78,730,830
Jan 31, 2020	0.002440	0.002458	0.002369	0.002394	0.002394	76,519,295
Jan 30, 2020	0.002391	0.002446	0.002371	0.002440	0.002440	83,967,914
Jan 29, 2020	0.002451	0.002471	0.002390	0.002390	0.002390	80,676,219
Jan 28, 2020	0.002365	0.002450	0.002363	0.002450	0.002450	91,528,771
Jan 27, 2020	0.002304	0.002413	0.002283	0.002368	0.002368	89,023,414
Jan 26, 2020	0.002258	0.002307	0.002240	0.002305	0.002305	73,458,474
Jan 25, 2020	0.002276	0.002276	0.002235	0.002257	0.002257	82,421,399
Jan 24, 2020	0.002268	0.002293	0.002211	0.002276	0.002276	86,865,882
Jan 23, 2020	0.002323	0.002358	0.002238	0.002268	0.002268	91,866,620
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

Dogecoin USD (DOGE-USD)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)