Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.4128 USD |
20,119,875.5600 DOGE |
0.4259 USD |
0.3882 USD |
0.4322 USD |
0.4093 USD |
| 2024-12-02 |
0.4268 USD |
31,389,362.9100 DOGE |
0.4409 USD |
0.4009 USD |
0.4635 USD |
0.4246 USD |
| 2024-12-01 |
0.4363 USD |
18,560,821.3600 DOGE |
0.4216 USD |
0.4167 USD |
0.4499 USD |
0.4397 USD |
| 2024-11-30 |
0.4252 USD |
8,310,566.3400 DOGE |
0.4266 USD |
0.4139 USD |
0.4357 USD |
0.4209 USD |
| 2024-11-29 |
0.4192 USD |
9,174,318.3400 DOGE |
0.4019 USD |
0.3997 USD |
0.4380 USD |
0.4243 USD |
| 2024-11-28 |
0.4043 USD |
5,737,969.7800 DOGE |
0.4005 USD |
0.3916 USD |
0.4292 USD |
0.4038 USD |
| 2024-11-27 |
0.3973 USD |
7,256,102.3000 DOGE |
0.3869 USD |
0.3811 USD |
0.4088 USD |
0.4019 USD |
| 2024-11-26 |
0.3855 USD |
18,171,360.1000 DOGE |
0.3923 USD |
0.3650 USD |
0.4089 USD |
0.3857 USD |
| 2024-11-25 |
0.4063 USD |
26,055,768.2700 DOGE |
0.4308 USD |
0.3806 USD |
0.4372 USD |
0.3923 USD |
| 2024-11-24 |
0.4285 USD |
16,122,700.0600 DOGE |
0.4305 USD |
0.3990 USD |
0.4541 USD |
0.4321 USD |
| 2024-11-23 |
0.4416 USD |
40,284,125.1100 DOGE |
0.4133 USD |
0.4053 USD |
0.4806 USD |
0.4326 USD |
| 2024-11-22 |
0.4059 USD |
37,106,605.2700 DOGE |
0.3871 USD |
0.3813 USD |
0.4204 USD |
0.4097 USD |
| 2024-11-21 |
0.3849 USD |
21,087,469.3500 DOGE |
0.3777 USD |
0.3687 USD |
0.3956 USD |
0.3865 USD |
| 2024-11-20 |
0.3837 USD |
16,843,000.1500 DOGE |
0.3912 USD |
0.3648 USD |
0.3966 USD |
0.3777 USD |
| 2024-11-19 |
0.3931 USD |
24,514,807.9500 DOGE |
0.3702 USD |
0.3668 USD |
0.4205 USD |
0.3911 USD |
| 2024-11-18 |
0.3720 USD |
26,203,846.3500 DOGE |
0.3652 USD |
0.3577 USD |
0.3890 USD |
0.3767 USD |
| 2024-11-17 |
0.3580 USD |
12,246,850.8100 DOGE |
0.3648 USD |
0.3400 USD |
0.3754 USD |
0.3591 USD |
| 2024-11-16 |
0.3751 USD |
20,215,177.0100 DOGE |
0.3816 USD |
0.3600 USD |
0.3913 USD |
0.3630 USD |
| 2024-11-15 |
0.3648 USD |
35,205,545.4600 DOGE |
0.3625 USD |
0.3527 USD |
0.3848 USD |
0.3847 USD |
| 2024-11-14 |
0.3925 USD |
35,367,602.6000 DOGE |
0.4014 USD |
0.3624 USD |
0.4163 USD |
0.3654 USD |
| 2024-11-13 |
0.3951 USD |
39,648,280.2100 DOGE |
0.3809 USD |
0.3522 USD |
0.4346 USD |
0.3938 USD |
| 2024-11-12 |
0.3791 USD |
73,881,630.6000 DOGE |
0.3521 USD |
0.3280 USD |
0.4400 USD |
0.3857 USD |
| 2024-11-11 |
0.3077 USD |
43,011,102.2100 DOGE |
0.2769 USD |
0.2715 USD |
0.3350 USD |
0.3295 USD |
| 2024-11-10 |
0.2419 USD |
27,756,443.7300 DOGE |
0.2195 USD |
0.2079 USD |
0.2981 USD |
0.2895 USD |
| 2024-11-09 |
0.2076 USD |
11,426,420.3000 DOGE |
0.2021 USD |
0.1978 USD |
0.2185 USD |
0.2161 USD |
| 2024-11-08 |
0.2001 USD |
23,563,099.3700 DOGE |
0.1956 USD |
0.1909 USD |
0.2075 USD |
0.2017 USD |
| 2024-11-07 |
0.1933 USD |
7,244,376.3700 DOGE |
0.1960 USD |
0.1843 USD |
0.2039 USD |
0.1915 USD |
| 2024-11-06 |
0.2000 USD |
44,889,964.4600 DOGE |
0.1702 USD |
0.1698 USD |
0.2190 USD |
0.1968 USD |
| 2024-11-05 |
0.1730 USD |
44,814,239.3300 DOGE |
0.1595 USD |
0.1582 USD |
0.1980 USD |
0.1698 USD |
| 2024-11-04 |
0.1556 USD |
18,567,403.5900 DOGE |
0.1504 USD |
0.1486 USD |
0.1600 USD |
0.1572 USD |
| 2024-11-03 |
0.1505 USD |
6,999,139.9300 DOGE |
0.1595 USD |
0.1427 USD |
0.1598 USD |
0.1519 USD |
| 2024-11-02 |
0.1589 USD |
4,802,688.9000 DOGE |
0.1591 USD |
0.1555 USD |
0.1635 USD |
0.1581 USD |
| 2024-11-01 |
0.1608 USD |
18,011,674.8100 DOGE |
0.1613 USD |
0.1541 USD |
0.1688 USD |
0.1581 USD |
| 2024-10-31 |
0.1642 USD |
8,684,942.0600 DOGE |
0.1694 USD |
0.1563 USD |
0.1731 USD |
0.1612 USD |
| 2024-10-30 |
0.1713 USD |
5,431,359.3800 DOGE |
0.1763 USD |
0.1650 USD |
0.1777 USD |
0.1690 USD |
| 2024-10-29 |
0.1707 USD |
13,857,887.2100 DOGE |
0.1606 USD |
0.1606 USD |
0.1840 USD |
0.1759 USD |
| 2024-10-28 |
0.1520 USD |
14,535,592.0800 DOGE |
0.1441 USD |
0.1410 USD |
0.1622 USD |
0.1622 USD |
| 2024-10-27 |
0.1424 USD |
3,894,907.4700 DOGE |
0.1371 USD |
0.1360 USD |
0.1461 USD |
0.1442 USD |
| 2024-10-26 |
0.1340 USD |
1,733,632.3700 DOGE |
0.1316 USD |
0.1294 USD |
0.1377 USD |
0.1375 USD |
| 2024-10-25 |
0.1366 USD |
11,381,198.5400 DOGE |
0.1421 USD |
0.1307 USD |
0.1428 USD |
0.1319 USD |
| 2024-10-24 |
0.1407 USD |
4,402,037.8900 DOGE |
0.1402 USD |
0.1363 USD |
0.1435 USD |
0.1420 USD |
| 2024-10-23 |
0.1376 USD |
8,197,767.5400 DOGE |
0.1397 USD |
0.1331 USD |
0.1409 USD |
0.1397 USD |
| 2024-10-22 |
0.1404 USD |
7,567,809.8800 DOGE |
0.1445 USD |
0.1365 USD |
0.1481 USD |
0.1395 USD |
| 2024-10-21 |
0.1442 USD |
9,459,612.8600 DOGE |
0.1420 USD |
0.1388 USD |
0.1516 USD |
0.1435 USD |
| 2024-10-20 |
0.1417 USD |
6,789,961.6400 DOGE |
0.1441 USD |
0.1373 USD |
0.1462 USD |
0.1425 USD |
| 2024-10-19 |
0.1437 USD |
6,546,631.6300 DOGE |
0.1372 USD |
0.1371 USD |
0.1470 USD |
0.1455 USD |
| 2024-10-18 |
0.1352 USD |
11,260,773.8000 DOGE |
0.1298 USD |
0.1282 USD |
0.1409 USD |
0.1382 USD |
| 2024-10-17 |
0.1245 USD |
10,422,961.1900 DOGE |
0.1257 USD |
0.1206 USD |
0.1305 USD |
0.1297 USD |
| 2024-10-16 |
0.1248 USD |
16,046,472.6000 DOGE |
0.1176 USD |
0.1158 USD |
0.1296 USD |
0.1270 USD |
| 2024-10-15 |
0.1155 USD |
4,867,570.9000 DOGE |
0.1167 USD |
0.1102 USD |
0.1190 USD |
0.1151 USD |