Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.1288 USD |
81,843,192.1700 DOGE |
0.1292 USD |
0.1264 USD |
0.1309 USD |
0.1279 USD |
| 2025-12-23 |
0.1303 USD |
79,240,668.6700 DOGE |
0.1324 USD |
0.1273 USD |
0.1336 USD |
0.1294 USD |
| 2025-12-22 |
0.1327 USD |
81,634,046.6800 DOGE |
0.1311 USD |
0.1295 USD |
0.1353 USD |
0.1324 USD |
| 2025-12-21 |
0.1306 USD |
43,451,781.9700 DOGE |
0.1318 USD |
0.1287 USD |
0.1333 USD |
0.1309 USD |
| 2025-12-20 |
0.1316 USD |
54,999,118.0900 DOGE |
0.1321 USD |
0.1307 USD |
0.1325 USD |
0.1320 USD |
| 2025-12-19 |
0.1282 USD |
98,876,458.3900 DOGE |
0.1221 USD |
0.1205 USD |
0.1334 USD |
0.1321 USD |
| 2025-12-18 |
0.1251 USD |
110,230,802.8400 DOGE |
0.1263 USD |
0.1199 USD |
0.1306 USD |
0.1231 USD |
| 2025-12-17 |
0.1301 USD |
99,716,671.9800 DOGE |
0.1318 USD |
0.1247 USD |
0.1362 USD |
0.1255 USD |
| 2025-12-16 |
0.1309 USD |
85,559,730.5600 DOGE |
0.1297 USD |
0.1272 USD |
0.1330 USD |
0.1317 USD |
| 2025-12-15 |
0.1324 USD |
118,966,320.0100 DOGE |
0.1341 USD |
0.1266 USD |
0.1384 USD |
0.1285 USD |
| 2025-12-14 |
0.1361 USD |
69,753,789.2500 DOGE |
0.1391 USD |
0.1325 USD |
0.1394 USD |
0.1339 USD |
| 2025-12-13 |
0.1385 USD |
51,829,483.0800 DOGE |
0.1370 USD |
0.1368 USD |
0.1400 USD |
0.1391 USD |
| 2025-12-12 |
0.1385 USD |
99,836,600.8100 DOGE |
0.1404 USD |
0.1343 USD |
0.1422 USD |
0.1365 USD |
| 2025-12-11 |
0.1389 USD |
119,565,675.2600 DOGE |
0.1432 USD |
0.1364 USD |
0.1445 USD |
0.1407 USD |
| 2025-12-10 |
0.1465 USD |
115,339,311.6500 DOGE |
0.1480 USD |
0.1424 USD |
0.1504 USD |
0.1444 USD |
| 2025-12-09 |
0.1459 USD |
140,924,137.6600 DOGE |
0.1425 USD |
0.1394 USD |
0.1532 USD |
0.1485 USD |
| 2025-12-08 |
0.1418 USD |
91,484,753.8800 DOGE |
0.1387 USD |
0.1358 USD |
0.1450 USD |
0.1434 USD |
| 2025-12-07 |
0.1391 USD |
81,755,921.3400 DOGE |
0.1398 USD |
0.1349 USD |
0.1429 USD |
0.1386 USD |
| 2025-12-06 |
0.1396 USD |
72,740,329.3000 DOGE |
0.1396 USD |
0.1384 USD |
0.1408 USD |
0.1398 USD |
| 2025-12-05 |
0.1425 USD |
82,432,418.8500 DOGE |
0.1474 USD |
0.1364 USD |
0.1484 USD |
0.1386 USD |
| 2025-12-04 |
0.1497 USD |
66,142,277.9900 DOGE |
0.1519 USD |
0.1455 USD |
0.1532 USD |
0.1477 USD |
| 2025-12-03 |
0.1495 USD |
132,223,600.3500 DOGE |
0.1458 USD |
0.1453 USD |
0.1534 USD |
0.1528 USD |
| 2025-12-02 |
0.1426 USD |
120,249,788.5500 DOGE |
0.1355 USD |
0.1344 USD |
0.1478 USD |
0.1466 USD |
| 2025-12-01 |
0.1373 USD |
144,690,403.5500 DOGE |
0.1460 USD |
0.1319 USD |
0.1499 USD |
0.1338 USD |
| 2025-11-30 |
0.1492 USD |
41,509,389.2100 DOGE |
0.1484 USD |
0.1465 USD |
0.1506 USD |
0.1469 USD |
| 2025-11-29 |
0.1490 USD |
49,202,590.2000 DOGE |
0.1502 USD |
0.1460 USD |
0.1509 USD |
0.1485 USD |
| 2025-11-28 |
0.1510 USD |
89,703,567.3500 DOGE |
0.1526 USD |
0.1483 USD |
0.1555 USD |
0.1504 USD |
| 2025-11-27 |
0.1542 USD |
78,007,027.3900 DOGE |
0.1547 USD |
0.1522 USD |
0.1558 USD |
0.1536 USD |
| 2025-11-26 |
0.1527 USD |
107,250,471.9800 DOGE |
0.1530 USD |
0.1486 USD |
0.1568 USD |
0.1554 USD |
| 2025-11-25 |
0.1500 USD |
90,491,768.4500 DOGE |
0.1517 USD |
0.1458 USD |
0.1550 USD |
0.1537 USD |
| 2025-11-24 |
0.1479 USD |
51,821,846.9900 DOGE |
0.1449 USD |
0.1428 USD |
0.1539 USD |
0.1523 USD |
| 2025-11-23 |
0.1442 USD |
42,347,220.4300 DOGE |
0.1402 USD |
0.1397 USD |
0.1477 USD |
0.1452 USD |
| 2025-11-22 |
0.1386 USD |
45,181,229.4700 DOGE |
0.1402 USD |
0.1354 USD |
0.1423 USD |
0.1405 USD |
| 2025-11-21 |
0.1406 USD |
91,754,167.0300 DOGE |
0.1487 USD |
0.1331 USD |
0.1512 USD |
0.1377 USD |
| 2025-11-20 |
0.1527 USD |
62,808,355.3000 DOGE |
0.1545 USD |
0.1461 USD |
0.1594 USD |
0.1503 USD |
| 2025-11-19 |
0.1536 USD |
77,719,631.2300 DOGE |
0.1616 USD |
0.1470 USD |
0.1626 USD |
0.1534 USD |
| 2025-11-18 |
0.1563 USD |
62,983,755.9400 DOGE |
0.1520 USD |
0.1494 USD |
0.1628 USD |
0.1615 USD |
| 2025-11-17 |
0.1581 USD |
66,691,900.0500 DOGE |
0.1583 USD |
0.1505 USD |
0.1649 USD |
0.1523 USD |
| 2025-11-16 |
0.1593 USD |
67,467,159.9800 DOGE |
0.1630 USD |
0.1536 USD |
0.1655 USD |
0.1591 USD |
| 2025-11-15 |
0.1620 USD |
36,617,450.2500 DOGE |
0.1575 USD |
0.1561 USD |
0.1647 USD |
0.1637 USD |
| 2025-11-14 |
0.1619 USD |
76,663,797.8300 DOGE |
0.1637 USD |
0.1547 USD |
0.1660 USD |
0.1563 USD |
| 2025-11-13 |
0.1695 USD |
73,105,110.3800 DOGE |
0.1701 USD |
0.1599 USD |
0.1773 USD |
0.1635 USD |
| 2025-11-12 |
0.1720 USD |
47,663,150.7600 DOGE |
0.1720 USD |
0.1673 USD |
0.1785 USD |
0.1703 USD |
| 2025-11-11 |
0.1777 USD |
55,982,712.9800 DOGE |
0.1820 USD |
0.1716 USD |
0.1862 USD |
0.1732 USD |
| 2025-11-10 |
0.1810 USD |
48,359,873.6000 DOGE |
0.1792 USD |
0.1772 USD |
0.1856 USD |
0.1820 USD |
| 2025-11-09 |
0.1760 USD |
41,930,249.6400 DOGE |
0.1760 USD |
0.1712 USD |
0.1813 USD |
0.1803 USD |
| 2025-11-08 |
0.1777 USD |
56,668,307.8600 DOGE |
0.1787 USD |
0.1730 USD |
0.1832 USD |
0.1763 USD |
| 2025-11-07 |
0.1696 USD |
90,677,308.3700 DOGE |
0.1615 USD |
0.1595 USD |
0.1815 USD |
0.1793 USD |
| 2025-11-06 |
0.1626 USD |
53,909,415.2400 DOGE |
0.1671 USD |
0.1569 USD |
0.1677 USD |
0.1612 USD |
| 2025-11-05 |
0.1641 USD |
59,803,036.5500 DOGE |
0.1622 USD |
0.1546 USD |
0.1688 USD |
0.1676 USD |