Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-14 |
0.3938 USD |
35,047,463.4700 DOGE |
0.4014 USD |
0.3794 USD |
0.4163 USD |
0.3836 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 |
| 2024-10-14 |
0.1145 USD |
3,429,109.7400 DOGE |
0.1109 USD |
0.1094 USD |
0.1175 USD |
0.1166 USD |
| 2024-10-13 |
0.1107 USD |
826,106.4300 DOGE |
0.1115 USD |
0.1087 USD |
0.1120 USD |
0.1113 USD |
| 2024-10-12 |
0.1113 USD |
1,232,619.5500 DOGE |
0.1108 USD |
0.1094 USD |
0.1121 USD |
0.1113 USD |
| 2024-10-11 |
0.1090 USD |
3,045,054.9600 DOGE |
0.1061 USD |
0.1056 USD |
0.1113 USD |
0.1108 USD |
| 2024-10-10 |
0.1053 USD |
2,493,148.0000 DOGE |
0.1079 USD |
0.1032 USD |
0.1085 USD |
0.1060 USD |
| 2024-10-09 |
0.1081 USD |
3,172,404.8400 DOGE |
0.1073 USD |
0.1063 USD |
0.1114 USD |
0.1080 USD |
| 2024-10-08 |
0.1077 USD |
1,514,220.8100 DOGE |
0.1088 USD |
0.1052 USD |
0.1099 USD |
0.1066 USD |
| 2024-10-07 |
0.1118 USD |
2,956,223.7300 DOGE |
0.1112 USD |
0.1095 USD |
0.1154 USD |
0.1099 USD |
| 2024-10-06 |
0.1110 USD |
477,555.2300 DOGE |
0.1093 USD |
0.1085 USD |
0.1128 USD |
0.1116 USD |
| 2024-10-05 |
0.1091 USD |
527,185.5100 DOGE |
0.1097 USD |
0.1077 USD |
0.1101 USD |
0.1098 USD |
| 2024-10-04 |
0.1084 USD |
1,031,917.4100 DOGE |
0.1055 USD |
0.1051 USD |
0.1106 USD |
0.1090 USD |
| 2024-10-03 |
0.1047 USD |
561,997.0400 DOGE |
0.1046 USD |
0.1014 USD |
0.1066 USD |
0.1044 USD |
| 2024-10-02 |
0.1055 USD |
1,035,601.7600 DOGE |
0.1069 USD |
0.1025 USD |
0.1091 USD |
0.1051 USD |
| 2024-10-01 |
0.1091 USD |
1,721,785.1200 DOGE |
0.1150 USD |
0.1027 USD |
0.1188 USD |
0.1066 USD |
| 2024-09-30 |
0.1191 USD |
1,823,545.4500 DOGE |
0.1246 USD |
0.1134 USD |
0.1246 USD |
0.1139 USD |
| 2024-09-29 |
0.1267 USD |
1,256,711.6100 DOGE |
0.1281 USD |
0.1246 USD |
0.1303 USD |
0.1246 USD |
| 2024-09-28 |
0.1281 USD |
2,333,752.2800 DOGE |
0.1235 USD |
0.1203 USD |
0.1321 USD |
0.1285 USD |
| 2024-09-27 |
0.1237 USD |
6,929,392.5400 DOGE |
0.1185 USD |
0.1171 USD |
0.1286 USD |
0.1237 USD |
| 2024-09-26 |
0.1154 USD |
4,741,360.7000 DOGE |
0.1088 USD |
0.1071 USD |
0.1205 USD |
0.1183 USD |