Singapore markets closed

Dogecoin USD (DOGE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.107518+0.000269 (+0.25%)
As of 07:53PM UTC. Market open.
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.1066640.1082330.1050430.1075180.107518493,040,416
11 Jul 20240.1080240.1121790.1063110.1066670.106667546,104,180
10 Jul 20240.1075190.1104300.1059040.1080220.108022552,090,147
09 Jul 20240.1075700.1092200.1061380.1075130.107513572,733,013
08 Jul 20240.1042350.1110210.0991630.1075810.1075811,023,119,021
07 Jul 20240.1135770.1135770.1037330.1042320.104232641,031,095
06 Jul 20240.1055850.1140790.1049350.1136150.113615842,720,114
05 Jul 20240.1048530.1064180.0937950.1055940.1055941,709,690,679
04 Jul 20240.1184480.1189480.1044310.1048870.1048871,239,123,198
03 Jul 20240.1250190.1253260.1170450.1184710.118471657,681,923
02 Jul 20240.1234390.1250940.1224620.1250160.125016408,063,753
01 Jul 20240.1243040.1272360.1232480.1234420.123442452,573,746
30 Jun 20240.1216990.1253330.1204520.1243050.124305369,166,834
29 Jun 20240.1227950.1241210.1213890.1216990.121699285,391,178
28 Jun 20240.1269100.1279760.1223610.1227890.122789634,763,078
27 Jun 20240.1226720.1281150.1206300.1269110.126911616,932,730
26 Jun 20240.1261500.1285220.1219200.1226790.122679526,276,880
25 Jun 20240.1190330.1282360.1188950.1261530.126153783,244,352
24 Jun 20240.1222490.1236750.1147310.1190430.119043951,099,440
23 Jun 20240.1237830.1261200.1218270.1222570.122257429,188,641
22 Jun 20240.1240380.1253650.1229590.1237890.123789328,642,106
21 Jun 20240.1244300.1255000.1216170.1240290.124029598,393,023
20 Jun 20240.1223410.1282660.1214540.1244190.124419734,399,819
19 Jun 20240.1222790.1265080.1215790.1223410.122341642,487,745
18 Jun 20240.1288660.1291030.1153920.1222960.1222961,413,960,450
17 Jun 20240.1369400.1380230.1264950.1288890.128889960,646,592
16 Jun 20240.1365760.1373470.1348190.1369370.136937385,407,083
15 Jun 20240.1349750.1372770.1343580.1365660.136566476,136,328
14 Jun 20240.1410460.1432130.1321640.1349700.134970859,600,884
13 Jun 20240.1461970.1463530.1403810.1410600.141060790,003,626
12 Jun 20240.1380970.1503250.1350300.1461960.1461961,274,848,212
11 Jun 20240.1447420.1450470.1341030.1381040.1381041,271,975,142
10 Jun 20240.1467670.1478200.1434670.1447400.144740752,565,082
09 Jun 20240.1460450.1490890.1452000.1467740.146774656,320,138
08 Jun 20240.1482960.1485830.1440100.1460590.146059872,877,278
07 Jun 20240.1601580.1620190.1431180.1483030.1483031,581,768,204
06 Jun 20240.1632350.1651700.1586570.1601590.160159893,170,339
05 Jun 20240.1614500.1647240.1612920.1632350.163235820,053,785
04 Jun 20240.1582820.1617440.1571630.1614500.161450760,727,969
03 Jun 20240.1572010.1632110.1560270.1582820.158282929,987,302
02 Jun 20240.1602000.1611940.1549600.1572010.157201585,756,299
01 Jun 20240.1591360.1613230.1583910.1602000.160200496,035,603
31 May 20240.1595390.1622260.1549070.1591360.159136945,969,518
30 May 20240.1636960.1654070.1565950.1595440.1595441,452,218,159
29 May 20240.1649640.1702690.1622200.1636950.1636951,525,668,595
28 May 20240.1690900.1693300.1617960.1649620.1649621,410,223,091
27 May 20240.1662200.1730360.1643650.1690900.1690901,404,874,711
26 May 20240.1739610.1745500.1657080.1662200.1662201,359,410,362
25 May 20240.1638040.1740860.1629590.1739600.1739601,489,582,490
24 May 20240.1596130.1727010.1561610.1638030.1638033,012,763,365
23 May 20240.1661630.1691420.1534030.1596130.1596132,243,999,960
22 May 20240.1704740.1740950.1622440.1661630.1661631,978,486,152
21 May 20240.1656880.1726300.1609050.1704740.1704742,792,364,765
20 May 20240.1491070.1659450.1480990.1656880.1656881,512,244,150
19 May 20240.1530770.1559640.1479570.1491070.149107786,457,296
18 May 20240.1555630.1568720.1516570.1530770.153077771,261,615
17 May 20240.1496370.1563640.1495170.1555630.1555631,112,782,871
16 May 20240.1555290.1590250.1490700.1496370.1496371,374,063,837
15 May 20240.1454190.1569890.1454000.1555260.1555261,767,635,344
14 May 20240.1484330.1547650.1443610.1454190.1454191,899,294,334
13 May 20240.1412310.1568250.1360430.1484340.1484341,918,835,792
12 May 20240.1429250.1443890.1400160.1412310.141231601,107,964
11 May 20240.1440310.1460370.1427070.1429240.142924533,516,788
10 May 20240.1521170.1530480.1425250.1440310.1440311,056,928,481
09 May 20240.1432940.1539830.1431580.1521170.1521171,093,467,705
08 May 20240.1501900.1519210.1422110.1432940.1432941,159,774,226
07 May 20240.1566080.1598020.1497380.1501900.1501901,139,969,527
06 May 20240.1610660.1689410.1544450.1566080.1566081,747,675,308
05 May 20240.1601570.1631300.1549780.1610680.1610681,506,950,274
04 May 20240.1461420.1690920.1461060.1601570.1601572,791,346,636
03 May 20240.1321090.1477620.1314220.1461460.1461461,266,276,714
02 May 20240.1301340.1342540.1242270.1321060.1321061,308,884,973
01 May 20240.1333270.1337240.1203480.1301340.1301342,135,887,034
30 Apr 20240.1434920.1459020.1297620.1333270.1333271,342,359,702
29 Apr 20240.1466990.1479500.1399050.1434920.1434921,030,579,266
28 Apr 20240.1477160.1509600.1463010.1466990.146699638,063,324
27 Apr 20240.1478370.1493640.1432990.1477160.147716847,646,783
26 Apr 20240.1513940.1517270.1470610.1478370.147837877,813,549
25 Apr 20240.1513560.1541810.1477530.1513940.1513941,078,441,792
24 Apr 20240.1599440.1640940.1495290.1513540.1513541,524,749,099
23 Apr 20240.1611940.1628680.1571690.1599440.1599441,047,860,346
22 Apr 20240.1582590.1633610.1568430.1611940.1611941,251,987,179
21 Apr 20240.1628260.1654780.1556060.1582600.1582601,293,159,346
20 Apr 20240.1562680.1648420.1509420.1628270.1628271,649,509,831
19 Apr 20240.1524480.1569060.1396440.1562680.1562682,186,567,402
18 Apr 20240.1476060.1537170.1413070.1524480.1524481,947,482,132
17 Apr 20240.1559900.1585110.1448360.1476050.1476051,972,027,907
16 Apr 20240.1613690.1622370.1469080.1559890.1559892,473,810,383
15 Apr 20240.1622850.1688900.1508840.1613690.1613693,604,719,833
14 Apr 20240.1531680.1644860.1444820.1622850.1622853,723,264,167
13 Apr 20240.1746120.1755720.1321950.1531680.1531684,750,917,199
12 Apr 20240.1940110.2004280.1625130.1745970.1745973,611,512,055
11 Apr 20240.1999840.2031200.1904420.1940110.1940112,179,869,259
10 Apr 20240.1890010.2016760.1817620.1999840.1999842,662,343,295
09 Apr 20240.2026400.2032430.1863610.1890010.1890012,078,490,138
08 Apr 20240.1991060.2086900.1958850.2026400.2026402,106,344,172
07 Apr 20240.1859490.2048110.1858030.1991080.1991082,643,420,654
06 Apr 20240.1775210.1876860.1767900.1859510.1859511,620,171,667
05 Apr 20240.1799260.1804800.1680370.1775180.1775181,914,940,616
04 Apr 20240.1755470.1881000.1722620.1799260.1799262,153,623,709
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...