India markets closed

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.205660-0.003683 (-1.76%)
As of 5:09PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02-Aug-20210.2048380.2099590.2029460.2056600.2056601,42,33,72,288
01-Aug-20210.2077530.2176110.2013890.2044370.2044371,71,14,94,501
31-Jul-20210.2086380.2143450.2048970.2083140.2083141,34,92,12,924
30-Jul-20210.2050230.2106430.1965350.2088210.2088211,52,39,81,522
29-Jul-20210.2055910.2063550.2007160.2046190.2046191,16,93,22,798
28-Jul-20210.2061110.2137460.2020110.2053920.2053922,07,67,07,890
27-Jul-20210.2038360.2092930.1953500.2058990.2058992,22,99,03,212
26-Jul-20210.1980300.2327670.1970630.2044190.2044194,86,32,25,852
25-Jul-20210.1971730.2004510.1916970.1978640.1978641,25,61,16,971
24-Jul-20210.1948230.2043690.1913440.1973190.1973191,69,58,67,808
23-Jul-20210.1913590.1995310.1835400.1947640.1947641,44,72,57,649
22-Jul-20210.1904800.1964040.1866640.1913030.1913031,62,94,42,360
21-Jul-20210.1705270.2142100.1687190.1903490.1903494,43,36,88,120
20-Jul-20210.1737630.1788950.1607280.1708010.1708011,80,94,79,230
19-Jul-20210.1818180.1839500.1707120.1735560.1735561,08,48,16,777
18-Jul-20210.1868410.1957880.1808860.1822330.1822331,42,44,84,163
17-Jul-20210.1721180.2049370.1692300.1861250.1861252,39,31,20,423
16-Jul-20210.1852380.1883220.1716120.1723450.1723451,14,47,30,187
15-Jul-20210.1977490.2008400.1807860.1848880.1848881,04,45,58,931
14-Jul-20210.1999780.2044830.1877520.1973240.1973241,31,91,71,299
13-Jul-20210.2080090.2080620.1981630.2000030.2000031,03,58,90,377
12-Jul-20210.2160100.2189650.2045060.2080480.20804897,36,02,708
11-Jul-20210.2138870.2187450.2109310.2158560.21585671,98,70,047
10-Jul-20210.2198460.2276810.2107450.2139200.2139201,26,45,19,098
09-Jul-20210.2070730.2291390.1966070.2198640.2198643,04,57,90,264
08-Jul-20210.2243830.2249300.2029870.2075970.2075971,78,96,37,577
07-Jul-20210.2343010.2378510.2225760.2241260.2241261,14,89,03,688
06-Jul-20210.2312160.2419100.2298420.2344220.2344221,26,59,20,169
05-Jul-20210.2464190.2464190.2278380.2316140.2316141,26,79,49,362
04-Jul-20210.2464250.2525670.2434250.2464830.24648397,35,11,519
03-Jul-20210.2451060.2502140.2424540.2464110.24641191,70,15,819
02-Jul-20210.2439820.2479970.2388480.2452640.2452641,32,14,70,954
01-Jul-20210.2538280.2600920.2386770.2445490.2445492,46,39,46,548
30-Jun-20210.2634170.2635380.2382680.2542150.2542152,04,77,63,830
29-Jun-20210.2570610.2749400.2529880.2627690.2627692,19,25,62,738
28-Jun-20210.2649180.2669820.2507620.2568570.2568571,93,29,94,784
27-Jun-20210.2460450.2668910.2408940.2644500.2644502,16,75,21,670
26-Jun-20210.2376730.2551270.2309720.2447840.2447842,64,94,57,302
25-Jun-20210.2634800.2891450.2300060.2391530.2391535,54,21,63,262
24-Jun-20210.2349700.2686900.2225270.2627820.2627823,84,46,48,059
23-Jun-20210.1906710.2471100.1809790.2321740.2321745,09,86,74,891
22-Jun-20210.1786820.2161220.1646540.1910310.1910315,99,28,50,344
21-Jun-20210.2806600.2808890.1664910.1786910.1786915,64,02,32,167
20-Jun-20210.2863940.2897270.2564670.2809000.2809001,96,35,03,800
19-Jun-20210.2936490.2978030.2861890.2873560.2873561,00,32,48,258
18-Jun-20210.3064280.3077520.2804810.2934720.2934721,84,62,13,589
17-Jun-20210.3077490.3140110.3033160.3064960.3064961,12,07,66,442
16-Jun-20210.3203780.3213930.3054850.3077610.3077611,39,17,20,788
15-Jun-20210.3267850.3304950.3169760.3283810.3283811,68,79,65,230
14-Jun-20210.3239030.3369270.3200870.3320850.3320851,61,38,12,023
13-Jun-20210.3124850.3300260.3078920.3243820.3243821,48,48,51,447
12-Jun-20210.3188930.3193320.3018040.3120840.3120841,60,56,33,791
11-Jun-20210.3263640.3332230.3115020.3193590.3193591,83,44,46,577
10-Jun-20210.3433390.3445290.3232780.3263510.3263512,11,40,10,549
09-Jun-20210.3264230.3537620.3131310.3433310.3433313,15,43,32,929
08-Jun-20210.3318220.3414350.2966600.3276870.3276873,91,84,87,504
07-Jun-20210.3715660.3796780.3298060.3310500.3310503,04,39,74,994
06-Jun-20210.3716760.3767980.3672540.3718070.3718071,83,66,11,411
05-Jun-20210.3767520.3938860.3604880.3721770.3721773,46,40,39,041
04-Jun-20210.4009820.4009820.3514420.3763230.3763235,88,99,83,048
03-Jun-20210.4237390.4407630.3788190.3999630.3999636,80,99,00,030
02-Jun-20210.3703020.4445900.3525880.4233740.42337411,42,55,88,479
01-Jun-20210.3257440.3830790.3123600.3700770.3700775,79,60,31,087
31-May-20210.3019490.3291630.2943300.3258100.3258102,44,08,29,325
30-May-20210.3029690.3103240.2876800.3022240.3022241,92,99,47,933
29-May-20210.3113980.3179190.2817930.3031100.3031102,47,07,10,737
28-May-20210.3336510.3478790.3015180.3112050.3112053,28,94,55,640
27-May-20210.3534630.3534630.3281440.3329450.3329452,48,59,42,309
26-May-20210.3463960.3659200.3388570.3536930.3536933,35,57,93,260
25-May-20210.3660410.3800100.3234970.3463020.3463025,54,45,52,739
24-May-20210.3067150.3714850.2962910.3661620.3661626,82,10,88,755
23-May-20210.3425220.3508630.2494370.3080710.3080717,14,35,45,371
22-May-20210.3587170.3605170.3181690.3423710.3423715,24,32,22,352
21-May-20210.3981240.4119750.3147660.3593820.3593827,45,28,62,203
20-May-20210.3302520.4331920.2962530.4001940.40019412,41,54,84,460
19-May-20210.4764350.6847350.2182670.3331230.33312315,07,26,20,946
18-May-20210.4869540.5155990.4703840.4761150.4761154,80,29,02,841
17-May-20210.5134130.5152210.4585510.4878920.4878927,33,08,30,504
16-May-20210.5079100.5481450.4510230.5148950.5148959,54,15,52,064
15-May-20210.5596680.5626760.4912990.5079720.5079729,83,68,92,944
14-May-20210.4870700.5896900.4646220.5596040.55960420,46,61,77,002
13-May-20210.3921760.5194610.3571750.4903740.49037418,66,31,74,069
12-May-20210.4937420.5199750.3853760.3853760.3853768,62,13,37,859
11-May-20210.4504880.5466510.4450340.4952310.49523114,56,69,75,476
10-May-20210.5696870.5696870.4212910.4499640.44996416,51,45,21,828
09-May-20210.6358200.6976250.4257060.5700700.57007046,13,80,63,928
08-May-20210.6878010.7375670.6081680.6364390.63643925,55,51,25,135
07-May-20210.5811100.7319720.5201740.6847770.68477728,61,50,83,657
06-May-20210.6528420.6636160.5451020.5808040.58080418,98,99,00,291
05-May-20210.5373550.6952620.5238220.6576330.65763342,52,50,98,292
04-May-20210.4402740.6059980.4008000.5413340.54133438,23,81,26,181
03-May-20210.3736310.4455670.3736310.4417070.44170710,52,66,49,978
02-May-20210.3910870.4000290.3648740.3760460.3760468,04,04,06,918
01-May-20210.3375590.3971350.3282900.3929870.39298710,12,33,43,703
30-Apr-20210.3047020.3397570.3029810.3375610.3375615,29,03,90,982
29-Apr-20210.3232320.3238810.2969040.3051690.3051695,02,73,54,503
28-Apr-20210.2722730.3446620.2562310.3236820.32368214,46,43,43,767
27-Apr-20210.2714270.2796290.2649280.2721880.2721883,59,06,11,310
26-Apr-20210.2512400.2804520.2480260.2706740.2706745,11,88,86,527
25-Apr-20210.2697890.2887710.2263010.2511110.2511116,84,99,14,675
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...