Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,362.25
+1.25(+0.03%)
Dow Futures
34,240.00
+8.00(+0.02%)
Nasdaq Futures
14,876.25
+6.75(+0.05%)
Russell 2000 Futures
1,794.80
+2.10(+0.12%)
Crude Oil
90.25
+0.22(+0.24%)
Gold
1,943.80
-1.80(-0.09%)

Advertisement

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W9M

0.060610

-0.000862

(-1.40%)

As of 12:29AM UTC. Market open.

Advertisement

Time Period:

Sep 25, 2022 - Sep 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.074259	0.077722	0.073808	0.077035	0.077035	378,314,248
Mar 30, 2023	0.075642	0.076641	0.073684	0.074245	0.074245	372,289,117
Mar 29, 2023	0.073824	0.076733	0.073642	0.075627	0.075627	423,884,022
Mar 28, 2023	0.072899	0.073925	0.071937	0.073823	0.073823	276,514,415
Mar 27, 2023	0.074426	0.075831	0.071756	0.072895	0.072895	435,284,210
Mar 26, 2023	0.074055	0.075376	0.073721	0.074417	0.074417	228,916,506
Mar 25, 2023	0.074682	0.075914	0.072964	0.074044	0.074044	286,831,067
Mar 24, 2023	0.077404	0.077490	0.073388	0.074680	0.074680	396,748,009
Mar 23, 2023	0.073996	0.078934	0.073295	0.077412	0.077412	637,122,733
Mar 22, 2023	0.076870	0.077643	0.072134	0.073999	0.073999	693,511,781
Mar 21, 2023	0.071491	0.077477	0.070862	0.076894	0.076894	631,254,174
Mar 20, 2023	0.074807	0.075608	0.071022	0.071487	0.071487	409,238,948
Mar 19, 2023	0.073041	0.076602	0.073041	0.074813	0.074813	338,882,489
Mar 18, 2023	0.076510	0.078764	0.072946	0.073050	0.073050	517,840,653
Mar 17, 2023	0.072731	0.077297	0.071814	0.076509	0.076509	485,591,017
Mar 16, 2023	0.069878	0.073477	0.069254	0.072718	0.072718	326,147,102
Mar 15, 2023	0.074805	0.076058	0.068141	0.069866	0.069866	528,466,415
Mar 14, 2023	0.073036	0.077640	0.071777	0.074787	0.074787	652,033,915
Mar 13, 2023	0.071000	0.073726	0.068514	0.073041	0.073041	537,268,873
Mar 12, 2023	0.066582	0.071250	0.066069	0.071001	0.071001	375,272,678
Mar 11, 2023	0.065833	0.068196	0.064447	0.066594	0.066594	449,044,632
Mar 10, 2023	0.065996	0.066071	0.063023	0.065833	0.065833	475,760,293
Mar 09, 2023	0.071132	0.072203	0.064628	0.065987	0.065987	523,758,954
Mar 08, 2023	0.074048	0.074235	0.070767	0.071130	0.071130	321,627,782
Mar 07, 2023	0.074805	0.075830	0.073030	0.074048	0.074048	309,277,502
Mar 06, 2023	0.074790	0.075061	0.073552	0.074805	0.074805	274,994,083
Mar 05, 2023	0.074565	0.075917	0.074415	0.074795	0.074795	215,772,335
Mar 04, 2023	0.076778	0.077155	0.073100	0.074556	0.074556	267,382,234
Mar 03, 2023	0.080525	0.080572	0.074235	0.076777	0.076777	564,252,293
Mar 02, 2023	0.081968	0.082167	0.079859	0.080520	0.080520	225,493,749
Mar 01, 2023	0.080762	0.082564	0.080545	0.081964	0.081964	260,501,052
Feb 28, 2023	0.081359	0.082735	0.080200	0.080749	0.080749	370,709,700
Feb 27, 2023	0.082202	0.082202	0.080204	0.081354	0.081354	267,030,813
Feb 26, 2023	0.080776	0.082473	0.080577	0.082202	0.082202	218,231,642
Feb 25, 2023	0.080915	0.081779	0.079058	0.080786	0.080786	316,321,963
Feb 24, 2023	0.084288	0.084900	0.079889	0.080900	0.080900	449,138,535
Feb 23, 2023	0.085535	0.086369	0.083932	0.084292	0.084292	351,385,340
Feb 22, 2023	0.085418	0.087464	0.083253	0.085534	0.085534	765,182,582
Feb 21, 2023	0.088223	0.088707	0.084845	0.085413	0.085413	483,249,308
Feb 20, 2023	0.086994	0.088627	0.085853	0.088208	0.088208	449,906,814
Feb 19, 2023	0.088926	0.089738	0.086286	0.086966	0.086966	505,191,212
Feb 18, 2023	0.087759	0.089822	0.086974	0.088927	0.088927	397,918,582
Feb 17, 2023	0.085055	0.088411	0.084707	0.087766	0.087766	447,263,733
Feb 16, 2023	0.089281	0.091262	0.084966	0.085044	0.085044	849,757,697
Feb 15, 2023	0.083535	0.089355	0.082832	0.089291	0.089291	846,713,153
Feb 14, 2023	0.082143	0.083648	0.081273	0.083534	0.083534	427,664,094
Feb 13, 2023	0.082144	0.086205	0.079978	0.082156	0.082156	752,090,969
Feb 12, 2023	0.082355	0.085419	0.081742	0.082144	0.082144	448,723,137
Feb 11, 2023	0.081066	0.082514	0.080788	0.082372	0.082372	244,141,279
Feb 10, 2023	0.081479	0.082880	0.080415	0.081090	0.081090	516,764,147
Feb 09, 2023	0.090163	0.090758	0.080172	0.081480	0.081480	819,008,026
Feb 08, 2023	0.092564	0.093138	0.089169	0.090156	0.090156	462,925,887
Feb 07, 2023	0.089537	0.092634	0.089518	0.092576	0.092576	512,569,389
Feb 06, 2023	0.092104	0.093097	0.089062	0.089549	0.089549	488,311,044
Feb 05, 2023	0.095747	0.096726	0.090966	0.092095	0.092095	753,364,305
Feb 04, 2023	0.092975	0.099530	0.092663	0.095782	0.095782	1,071,858,301
Feb 03, 2023	0.090984	0.093209	0.090667	0.092987	0.092987	548,668,917
Feb 02, 2023	0.094145	0.095753	0.090957	0.090979	0.090979	776,556,390
Feb 01, 2023	0.096157	0.096599	0.088752	0.094171	0.094171	1,110,308,356
Jan 31, 2023	0.088329	0.097335	0.088329	0.096167	0.096167	1,542,889,216
Jan 30, 2023	0.090221	0.091837	0.085399	0.088337	0.088337	787,132,771
Jan 29, 2023	0.087783	0.090859	0.087544	0.090233	0.090233	458,157,342
Jan 28, 2023	0.087124	0.092969	0.087124	0.087788	0.087788	642,333,816
Jan 27, 2023	0.086365	0.087746	0.084525	0.087123	0.087123	400,056,534
Jan 26, 2023	0.086569	0.087358	0.085549	0.086373	0.086373	424,196,515
Jan 25, 2023	0.083966	0.087880	0.082446	0.086594	0.086594	542,521,010
Jan 24, 2023	0.088577	0.090592	0.083660	0.083950	0.083950	559,881,331
Jan 23, 2023	0.088310	0.091150	0.087327	0.088605	0.088605	661,273,714
Jan 22, 2023	0.084771	0.092892	0.084771	0.088304	0.088304	794,717,541
Jan 21, 2023	0.086408	0.088706	0.084761	0.084765	0.084765	716,057,148
Jan 20, 2023	0.081649	0.086760	0.080767	0.086403	0.086403	444,441,989
Jan 19, 2023	0.080171	0.082052	0.080132	0.081660	0.081660	337,970,684
Jan 18, 2023	0.082978	0.089458	0.080174	0.080191	0.080191	1,094,371,447
Jan 17, 2023	0.083652	0.084720	0.082756	0.082982	0.082982	366,437,449
Jan 16, 2023	0.086127	0.087904	0.082308	0.083636	0.083636	537,067,710
Jan 15, 2023	0.087334	0.087686	0.083130	0.086131	0.086131	501,123,418
Jan 14, 2023	0.084439	0.091870	0.084362	0.087323	0.087323	1,101,070,507
Jan 13, 2023	0.080284	0.084916	0.079184	0.084438	0.084438	575,039,277
Jan 12, 2023	0.079214	0.080717	0.076988	0.080286	0.080286	706,796,194
Jan 11, 2023	0.077734	0.078181	0.075178	0.078153	0.078153	394,318,759
Jan 10, 2023	0.075769	0.077731	0.074690	0.077729	0.077729	492,952,309
Jan 09, 2023	0.073592	0.079211	0.073258	0.075784	0.075784	853,703,837
Jan 08, 2023	0.072210	0.073612	0.071546	0.073601	0.073601	246,133,445
Jan 07, 2023	0.072469	0.072844	0.071876	0.072222	0.072222	173,703,551
Jan 06, 2023	0.071555	0.072570	0.070344	0.072470	0.072470	306,914,647
Jan 05, 2023	0.073233	0.075027	0.071400	0.071550	0.071550	424,927,580
Jan 04, 2023	0.070468	0.073250	0.070310	0.073237	0.073237	343,264,145
Jan 03, 2023	0.071456	0.072197	0.069774	0.070468	0.070468	283,398,864
Jan 02, 2023	0.070225	0.072479	0.069358	0.071454	0.071454	405,800,240
Jan 01, 2023	0.070287	0.070685	0.069289	0.070225	0.070225	185,279,750
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Advertisement

S&P Futures4,362.25+1.25(+0.03%)

Dow Futures34,240.00+8.00(+0.02%)

Nasdaq Futures14,876.25+6.75(+0.05%)

Russell 2000 Futures1,794.80+2.10(+0.12%)

Crude Oil90.25+0.22(+0.24%)

Gold1,943.80-1.80(-0.09%)

Dogecoin USD (DOGE-USD)

S&P Futures
4,362.25
+1.25(+0.03%)

Dow Futures
34,240.00
+8.00(+0.02%)

Nasdaq Futures
14,876.25
+6.75(+0.05%)

Russell 2000 Futures
1,794.80
+2.10(+0.12%)

Crude Oil
90.25
+0.22(+0.24%)

Gold
1,943.80
-1.80(-0.09%)