Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-24 |
0.0670 USD |
427,639.7200 DOGE |
0.0680 USD |
0.0652 USD |
0.0684 USD |
0.0667 USD |
| 2023-06-23 |
0.0675 USD |
797,622.0400 DOGE |
0.0660 USD |
0.0657 USD |
0.0700 USD |
0.0680 USD |
| 2023-06-22 |
0.0669 USD |
787,743.3700 DOGE |
0.0657 USD |
0.0651 USD |
0.0696 USD |
0.0660 USD |
| 2023-06-21 |
0.0651 USD |
886,170.4500 DOGE |
0.0632 USD |
0.0630 USD |
0.0659 USD |
0.0659 USD |
| 2023-06-20 |
0.0621 USD |
308,838.6400 DOGE |
0.0623 USD |
0.0609 USD |
0.0629 USD |
0.0629 USD |
| 2023-06-19 |
0.0621 USD |
698,565.3900 DOGE |
0.0620 USD |
0.0616 USD |
0.0628 USD |
0.0623 USD |
| 2023-06-18 |
0.0621 USD |
296,872.4200 DOGE |
0.0618 USD |
0.0613 USD |
0.0638 USD |
0.0621 USD |
| 2023-06-17 |
0.0624 USD |
394,114.0900 DOGE |
0.0620 USD |
0.0617 USD |
0.0629 USD |
0.0623 USD |
| 2023-06-16 |
0.0618 USD |
452,458.9200 DOGE |
0.0614 USD |
0.0607 USD |
0.0627 USD |
0.0623 USD |
| 2023-06-15 |
0.0609 USD |
441,017.2700 DOGE |
0.0604 USD |
0.0599 USD |
0.0618 USD |
0.0617 USD |
| 2023-06-14 |
0.0607 USD |
1,149,546.2500 DOGE |
0.0621 USD |
0.0585 USD |
0.0624 USD |
0.0600 USD |
| 2023-06-13 |
0.0617 USD |
471,919.6200 DOGE |
0.0613 USD |
0.0605 USD |
0.0624 USD |
0.0617 USD |
| 2023-06-12 |
0.0605 USD |
956,551.9600 DOGE |
0.0613 USD |
0.0600 USD |
0.0619 USD |
0.0617 USD |
| 2023-06-11 |
0.0620 USD |
202,206.5500 DOGE |
0.0621 USD |
0.0612 USD |
0.0627 USD |
0.0616 USD |
| 2023-06-10 |
0.0622 USD |
2,674,375.5800 DOGE |
0.0694 USD |
0.0545 USD |
0.0712 USD |
0.0623 USD |
| 2023-06-09 |
0.0684 USD |
296,429.3400 DOGE |
0.0680 USD |
0.0674 USD |
0.0712 USD |
0.0695 USD |
| 2023-06-08 |
0.0679 USD |
192,543.4300 DOGE |
0.0673 USD |
0.0672 USD |
0.0684 USD |
0.0681 USD |
| 2023-06-07 |
0.0702 USD |
2,903,438.6500 DOGE |
0.0699 USD |
0.0669 USD |
0.0770 USD |
0.0672 USD |
| 2023-06-06 |
0.0692 USD |
1,066,417.1900 DOGE |
0.0666 USD |
0.0661 USD |
0.0719 USD |
0.0705 USD |
| 2023-06-05 |
0.0673 USD |
1,114,331.5400 DOGE |
0.0724 USD |
0.0636 USD |
0.0724 USD |
0.0659 USD |
| 2023-06-04 |
0.0729 USD |
119,768.3600 DOGE |
0.0728 USD |
0.0727 USD |
0.0733 USD |
0.0727 USD |
| 2023-06-03 |
0.0726 USD |
168,879.2400 DOGE |
0.0726 USD |
0.0721 USD |
0.0729 USD |
0.0727 USD |
| 2023-06-02 |
0.0720 USD |
578,057.6800 DOGE |
0.0715 USD |
0.0710 USD |
0.0730 USD |
0.0726 USD |
| 2023-06-01 |
0.0715 USD |
182,168.9200 DOGE |
0.0718 USD |
0.0708 USD |
0.0719 USD |
0.0718 USD |
| 2023-05-31 |
0.0718 USD |
559,147.7000 DOGE |
0.0726 USD |
0.0707 USD |
0.0726 USD |
0.0716 USD |
| 2023-05-30 |
0.0727 USD |
261,725.9000 DOGE |
0.0725 USD |
0.0722 USD |
0.0735 USD |
0.0725 USD |
| 2023-05-29 |
0.0731 USD |
38,094.0800 DOGE |
0.0735 USD |
0.0730 USD |
0.0735 USD |
0.0730 USD |
| 2023-05-28 |
0.0729 USD |
656,040.8700 DOGE |
0.0725 USD |
0.0722 USD |
0.0739 USD |
0.0737 USD |
| 2023-05-27 |
0.0722 USD |
129,201.3700 DOGE |
0.0710 USD |
0.0710 USD |
0.0733 USD |
0.0733 USD |
| 2023-05-26 |
0.0710 USD |
457,915.9900 DOGE |
0.0708 USD |
0.0706 USD |
0.0712 USD |
0.0710 USD |
| 2023-05-25 |
0.0699 USD |
294,986.4300 DOGE |
0.0707 USD |
0.0686 USD |
0.0709 USD |
0.0709 USD |
| 2023-05-24 |
0.0708 USD |
1,308,699.3000 DOGE |
0.0724 USD |
0.0694 USD |
0.0724 USD |
0.0708 USD |
| 2023-05-23 |
0.0729 USD |
2,755,479.0600 DOGE |
0.0729 USD |
0.0726 USD |
0.0734 USD |
0.0726 USD |
| 2023-05-22 |
0.0726 USD |
371,224.8600 DOGE |
0.0718 USD |
0.0718 USD |
0.0731 USD |
0.0731 USD |
| 2023-05-21 |
0.0723 USD |
49,925.6500 DOGE |
0.0734 USD |
0.0721 USD |
0.0734 USD |
0.0722 USD |
| 2023-05-20 |
0.0734 USD |
41,069.0600 DOGE |
0.0732 USD |
0.0732 USD |
0.0736 USD |
0.0733 USD |
| 2023-05-19 |
0.0735 USD |
97,863.1600 DOGE |
0.0734 USD |
0.0733 USD |
0.0736 USD |
0.0736 USD |
| 2023-05-18 |
0.0732 USD |
325,712.8100 DOGE |
0.0744 USD |
0.0717 USD |
0.0748 USD |
0.0737 USD |
| 2023-05-17 |
0.0740 USD |
1,440,275.3600 DOGE |
0.0728 USD |
0.0725 USD |
0.0752 USD |
0.0752 USD |
| 2023-05-16 |
0.0721 USD |
75,452.6800 DOGE |
0.0720 USD |
0.0716 USD |
0.0727 USD |
0.0725 USD |
| 2023-05-15 |
0.0724 USD |
32,701.0100 DOGE |
0.0714 USD |
0.0712 USD |
0.0730 USD |
0.0721 USD |
| 2023-05-14 |
0.0721 USD |
160,776.8400 DOGE |
0.0716 USD |
0.0712 USD |
0.0730 USD |
0.0716 USD |
| 2023-05-13 |
0.0720 USD |
272,328.6900 DOGE |
0.0720 USD |
0.0715 USD |
0.0722 USD |
0.0716 USD |
| 2023-05-12 |
0.0711 USD |
227,627.7700 DOGE |
0.0719 USD |
0.0700 USD |
0.0721 USD |
0.0721 USD |
| 2023-05-11 |
0.0713 USD |
383,774.2500 DOGE |
0.0725 USD |
0.0695 USD |
0.0728 USD |
0.0723 USD |
| 2023-05-10 |
0.0731 USD |
1,769,952.2000 DOGE |
0.0729 USD |
0.0720 USD |
0.0742 USD |
0.0731 USD |
| 2023-05-09 |
0.0727 USD |
69,626.7600 DOGE |
0.0723 USD |
0.0722 USD |
0.0734 USD |
0.0734 USD |
| 2023-05-08 |
0.0732 USD |
615,373.3000 DOGE |
0.0765 USD |
0.0700 USD |
0.0776 USD |
0.0720 USD |
| 2023-05-07 |
0.0773 USD |
50,299.6100 DOGE |
0.0769 USD |
0.0769 USD |
0.0778 USD |
0.0776 USD |
| 2023-05-06 |
0.0777 USD |
1,267,944.8000 DOGE |
0.0804 USD |
0.0767 USD |
0.0805 USD |
0.0768 USD |