U.S. Markets open in 8 hrs 23 mins

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0719+0.0060 (+9.03%)
As of 6:05AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20170.00270.00270.00260.00260.00264,828,560
Jun 29, 20170.00280.00280.00260.00270.00276,596,660
Jun 28, 20170.00260.00280.00250.00280.00289,713,640
Jun 27, 20170.00280.00280.00220.00260.002616,548,800
Jun 26, 20170.00300.00300.00240.00280.002819,984,800
Jun 25, 20170.00310.00340.00290.00300.003025,808,000
Jun 24, 20170.00310.00330.00310.00310.003112,055,500
Jun 23, 20170.00310.00320.00300.00310.00319,479,750
Jun 22, 20170.00310.00310.00300.00310.00319,515,860
Jun 21, 20170.00320.00330.00310.00310.003114,635,800
Jun 20, 20170.00320.00330.00320.00320.003215,050,400
Jun 19, 20170.00320.00330.00310.00310.003112,364,900
Jun 18, 20170.00330.00330.00320.00320.00329,348,420
Jun 17, 20170.00310.00340.00310.00330.003316,275,900
Jun 16, 20170.00300.00320.00290.00320.003213,983,500
Jun 15, 20170.00310.00310.00280.00300.003015,751,600
Jun 14, 20170.00330.00340.00300.00310.003114,116,100
Jun 13, 20170.00320.00340.00320.00330.003315,386,000
Jun 12, 20170.00360.00360.00320.00330.003320,308,300
Jun 11, 20170.00330.00380.00330.00360.003640,179,500
Jun 10, 20170.00340.00350.00330.00330.003322,219,500
Jun 09, 20170.00360.00360.00340.00350.003525,259,700
Jun 08, 20170.00330.00360.00310.00360.003630,213,200
Jun 07, 20170.00380.00380.00330.00330.003329,591,900
Jun 06, 20170.00390.00400.00350.00370.003744,359,200
Jun 05, 20170.00320.00390.00320.00390.003953,883,800
Jun 04, 20170.00330.00350.00310.00320.003247,092,000
Jun 03, 20170.00300.00340.00280.00330.003340,595,200
Jun 02, 20170.00290.00310.00290.00300.003034,663,300
Jun 01, 20170.00270.00290.00270.00290.002923,980,700
May 31, 20170.00260.00270.00240.00270.002719,840,600
May 30, 20170.00270.00300.00260.00260.002622,734,100
May 29, 20170.00250.00280.00240.00270.002719,870,300
May 28, 20170.00260.00290.00230.00260.002634,751,700
May 27, 20170.00240.00260.00170.00250.002551,605,800
May 26, 20170.00300.00330.00230.00240.002432,173,900
May 25, 20170.00370.00370.00290.00300.003047,384,900
May 24, 20170.00350.00400.00350.00370.003755,427,800
May 23, 20170.00340.00400.00310.00360.003669,025,696
May 22, 20170.00310.00380.00250.00340.0034122,287,000
May 21, 20170.00190.00310.00190.00310.0031105,483,000
May 20, 20170.00150.00190.00150.00190.001923,947,700
May 19, 20170.00150.00160.00140.00150.001515,752,100
May 18, 20170.00130.00160.00130.00150.001530,426,900
May 17, 20170.00110.00140.00110.00130.001319,914,100
May 16, 20170.00110.00110.00100.00110.00117,799,600
May 15, 20170.00130.00130.00110.00110.00115,239,470
May 14, 20170.00120.00130.00120.00130.00134,752,270
May 13, 20170.00120.00120.00110.00120.00125,599,360
May 12, 20170.00120.00130.00120.00120.00126,218,670
May 11, 20170.00120.00130.00110.00120.00127,417,150
May 10, 20170.00130.00140.00120.00120.00129,734,520
May 09, 20170.00150.00150.00110.00120.001218,473,100
May 08, 20170.00130.00150.00120.00150.001523,381,600
May 07, 20170.00120.00140.00120.00130.001334,856,400
May 06, 20170.00080.00120.00080.00120.001214,651,900
May 05, 20170.00070.00090.00070.00080.00089,754,900
May 04, 20170.00070.00080.00070.00070.00074,638,240
May 03, 20170.00060.00070.00060.00070.00074,436,450
May 02, 20170.00070.00070.00060.00060.00065,211,860
May 01, 20170.00070.00080.00060.00070.00075,565,600
Apr 30, 20170.00070.00080.00070.00070.00073,614,180
Apr 29, 20170.00070.00080.00070.00070.00075,870,990
Apr 28, 20170.00060.00070.00060.00070.00074,437,500
Apr 27, 20170.00050.00070.00050.00060.00064,707,330
Apr 26, 20170.00050.00060.00050.00050.00051,349,140
Apr 25, 20170.00050.00050.00050.00050.00051,498,410
Apr 24, 20170.00050.00050.00050.00050.00051,427,570
Apr 23, 20170.00050.00050.00050.00050.00053,778,280
Apr 22, 20170.00050.00050.00040.00050.0005853,796
Apr 21, 20170.00040.00050.00040.00050.0005692,528
Apr 20, 20170.00040.00050.00040.00040.00041,828,250
Apr 19, 20170.00050.00050.00040.00040.0004940,790
Apr 18, 20170.00050.00050.00040.00050.00051,308,510
Apr 17, 20170.00050.00050.00040.00050.00051,791,470
Apr 16, 20170.00040.00050.00040.00050.00051,835,340
Apr 15, 20170.00040.00040.00040.00040.0004892,718
Apr 14, 20170.00040.00050.00040.00040.00041,462,360
Apr 13, 20170.00040.00040.00040.00040.00041,421,850
Apr 12, 20170.00040.00040.00040.00040.0004940,905
Apr 11, 20170.00040.00040.00040.00040.0004694,146
Apr 10, 20170.00040.00040.00040.00040.00041,181,340
Apr 09, 20170.00040.00040.00040.00040.00041,720,980
Apr 08, 20170.00040.00040.00040.00040.00041,249,660
Apr 07, 20170.00050.00050.00040.00040.00042,669,470
Apr 06, 20170.00040.00050.00040.00040.00042,738,610
Apr 05, 20170.00040.00040.00040.00040.00041,696,750
Apr 04, 20170.00040.00050.00040.00040.00043,070,990
Apr 03, 20170.00050.00060.00040.00040.00048,704,480
Apr 02, 20170.00030.00050.00030.00050.00054,276,890
Apr 01, 20170.00030.00030.00030.00030.00031,030,280
Mar 31, 20170.00030.00040.00030.00030.00032,525,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.