Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-07 |
0.0948 USD |
1,813,194.8700 DOGE |
0.0924 USD |
0.0919 USD |
0.0957 USD |
0.0951 USD |
| 2024-09-06 |
0.0951 USD |
1,785,274.9300 DOGE |
0.0985 USD |
0.0890 USD |
0.0993 USD |
0.0923 USD |
| 2024-09-05 |
0.0979 USD |
607,967.8300 DOGE |
0.0981 USD |
0.0962 USD |
0.0990 USD |
0.0984 USD |
| 2024-09-04 |
0.0961 USD |
917,762.7000 DOGE |
0.0969 USD |
0.0923 USD |
0.0993 USD |
0.0981 USD |
| 2024-09-03 |
0.0990 USD |
447,424.7900 DOGE |
0.0990 USD |
0.0970 USD |
0.1007 USD |
0.0970 USD |
| 2024-09-02 |
0.0969 USD |
1,076,397.7000 DOGE |
0.0955 USD |
0.0942 USD |
0.0998 USD |
0.0991 USD |
| 2024-09-01 |
0.0986 USD |
518,363.9600 DOGE |
0.1013 USD |
0.0944 USD |
0.1015 USD |
0.0952 USD |
| 2024-08-31 |
0.1016 USD |
574,544.6200 DOGE |
0.1016 USD |
0.1005 USD |
0.1028 USD |
0.1013 USD |
| 2024-08-30 |
0.1006 USD |
1,267,494.4900 DOGE |
0.1002 USD |
0.0974 USD |
0.1028 USD |
0.1020 USD |
| 2024-08-29 |
0.1000 USD |
1,139,806.4400 DOGE |
0.0999 USD |
0.0985 USD |
0.1024 USD |
0.1005 USD |
| 2024-08-28 |
0.0988 USD |
3,822,034.6900 DOGE |
0.0984 USD |
0.0970 USD |
0.1017 USD |
0.0996 USD |
| 2024-08-27 |
0.1004 USD |
659,029.0600 DOGE |
0.1052 USD |
0.0967 USD |
0.1065 USD |
0.0991 USD |
| 2024-08-26 |
0.1072 USD |
812,226.2200 DOGE |
0.1097 USD |
0.1047 USD |
0.1109 USD |
0.1058 USD |
| 2024-08-25 |
0.1104 USD |
1,002,676.8300 DOGE |
0.1127 USD |
0.1081 USD |
0.1129 USD |
0.1098 USD |
| 2024-08-24 |
0.1127 USD |
847,989.0100 DOGE |
0.1132 USD |
0.1109 USD |
0.1149 USD |
0.1122 USD |
| 2024-08-23 |
0.1105 USD |
2,845,151.5700 DOGE |
0.1057 USD |
0.1053 USD |
0.1152 USD |
0.1132 USD |
| 2024-08-22 |
0.1055 USD |
2,450,048.7400 DOGE |
0.1062 USD |
0.1043 USD |
0.1067 USD |
0.1054 USD |
| 2024-08-21 |
0.1049 USD |
895,684.9400 DOGE |
0.1035 USD |
0.1024 USD |
0.1079 USD |
0.1060 USD |
| 2024-08-20 |
0.1033 USD |
4,252,251.6700 DOGE |
0.1013 USD |
0.1013 USD |
0.1056 USD |
0.1035 USD |
| 2024-08-19 |
0.0996 USD |
730,288.6400 DOGE |
0.0999 USD |
0.0987 USD |
0.1017 USD |
0.1008 USD |
| 2024-08-18 |
0.1026 USD |
638,856.9700 DOGE |
0.1027 USD |
0.1002 USD |
0.1042 USD |
0.1003 USD |
| 2024-08-17 |
0.1026 USD |
607,295.9800 DOGE |
0.1002 USD |
0.1002 USD |
0.1036 USD |
0.1027 USD |
| 2024-08-16 |
0.1005 USD |
411,130.1000 DOGE |
0.1001 USD |
0.0977 USD |
0.1020 USD |
0.1004 USD |
| 2024-08-15 |
0.1017 USD |
2,057,097.4400 DOGE |
0.1026 USD |
0.0986 USD |
0.1047 USD |
0.1003 USD |
| 2024-08-14 |
0.1050 USD |
1,039,083.8400 DOGE |
0.1064 USD |
0.1016 USD |
0.1069 USD |
0.1028 USD |
| 2024-08-13 |
0.1069 USD |
1,073,197.4500 DOGE |
0.1078 USD |
0.1037 USD |
0.1089 USD |
0.1062 USD |
| 2024-08-12 |
0.1055 USD |
2,925,032.8600 DOGE |
0.1007 USD |
0.1007 USD |
0.1084 USD |
0.1084 USD |
| 2024-08-11 |
0.1060 USD |
2,779,072.6500 DOGE |
0.1059 USD |
0.1003 USD |
0.1109 USD |
0.1008 USD |
| 2024-08-10 |
0.1047 USD |
1,253,448.6200 DOGE |
0.1050 USD |
0.1033 USD |
0.1057 USD |
0.1053 USD |
| 2024-08-09 |
0.1034 USD |
3,880,935.2400 DOGE |
0.1072 USD |
0.1017 USD |
0.1077 USD |
0.1038 USD |
| 2024-08-08 |
0.1002 USD |
1,562,503.1900 DOGE |
0.0960 USD |
0.0945 USD |
0.1080 USD |
0.1077 USD |
| 2024-08-07 |
0.0987 USD |
1,627,210.7500 DOGE |
0.0953 USD |
0.0947 USD |
0.1030 USD |
0.0958 USD |
| 2024-08-06 |
0.0980 USD |
2,490,824.1500 DOGE |
0.0943 USD |
0.0943 USD |
0.1014 USD |
0.0963 USD |
| 2024-08-05 |
0.0892 USD |
10,196,915.8600 DOGE |
0.1038 USD |
0.0807 USD |
0.1039 USD |
0.0951 USD |
| 2024-08-04 |
0.1044 USD |
2,604,844.5900 DOGE |
0.1079 USD |
0.0991 USD |
0.1088 USD |
0.1043 USD |
| 2024-08-03 |
0.1091 USD |
1,363,106.7300 DOGE |
0.1119 USD |
0.1054 USD |
0.1144 USD |
0.1082 USD |
| 2024-08-02 |
0.1141 USD |
1,338,460.5200 DOGE |
0.1193 USD |
0.1103 USD |
0.1195 USD |
0.1111 USD |
| 2024-08-01 |
0.1168 USD |
1,773,439.4600 DOGE |
0.1224 USD |
0.1126 USD |
0.1227 USD |
0.1190 USD |
| 2024-07-31 |
0.1254 USD |
904,759.2000 DOGE |
0.1254 USD |
0.1214 USD |
0.1271 USD |
0.1222 USD |
| 2024-07-30 |
0.1286 USD |
1,359,246.8200 DOGE |
0.1288 USD |
0.1234 USD |
0.1305 USD |
0.1257 USD |
| 2024-07-29 |
0.1314 USD |
1,966,010.0900 DOGE |
0.1305 USD |
0.1279 USD |
0.1351 USD |
0.1290 USD |
| 2024-07-28 |
0.1300 USD |
792,850.2500 DOGE |
0.1309 USD |
0.1282 USD |
0.1317 USD |
0.1297 USD |
| 2024-07-27 |
0.1349 USD |
2,466,915.1500 DOGE |
0.1337 USD |
0.1308 USD |
0.1388 USD |
0.1324 USD |
| 2024-07-26 |
0.1308 USD |
1,805,046.1400 DOGE |
0.1258 USD |
0.1258 USD |
0.1349 USD |
0.1344 USD |
| 2024-07-25 |
0.1232 USD |
2,580,087.9700 DOGE |
0.1280 USD |
0.1203 USD |
0.1286 USD |
0.1250 USD |
| 2024-07-24 |
0.1316 USD |
2,245,375.5100 DOGE |
0.1297 USD |
0.1272 USD |
0.1346 USD |
0.1272 USD |
| 2024-07-23 |
0.1322 USD |
6,283,645.0000 DOGE |
0.1380 USD |
0.1283 USD |
0.1390 USD |
0.1304 USD |
| 2024-07-22 |
0.1396 USD |
4,392,422.4900 DOGE |
0.1404 USD |
0.1359 USD |
0.1421 USD |
0.1375 USD |
| 2024-07-21 |
0.1353 USD |
6,237,360.1700 DOGE |
0.1340 USD |
0.1260 USD |
0.1434 USD |
0.1407 USD |
| 2024-07-20 |
0.1317 USD |
2,791,683.2900 DOGE |
0.1260 USD |
0.1245 USD |
0.1354 USD |
0.1341 USD |