Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-24 |
0.0748 USD |
26,435,900.8000 DOGE |
0.0720 USD |
0.0706 USD |
0.0779 USD |
0.0747 USD |
| 2023-07-23 |
0.0718 USD |
1,981,119.5500 DOGE |
0.0705 USD |
0.0699 USD |
0.0729 USD |
0.0719 USD |
| 2023-07-22 |
0.0713 USD |
2,589,219.4800 DOGE |
0.0732 USD |
0.0698 USD |
0.0732 USD |
0.0703 USD |
| 2023-07-21 |
0.0752 USD |
6,743,320.9800 DOGE |
0.0707 USD |
0.0704 USD |
0.0949 USD |
0.0736 USD |
| 2023-07-20 |
0.0719 USD |
5,496,364.8100 DOGE |
0.0701 USD |
0.0694 USD |
0.0738 USD |
0.0705 USD |
| 2023-07-19 |
0.0705 USD |
4,718,648.3200 DOGE |
0.0686 USD |
0.0685 USD |
0.0720 USD |
0.0702 USD |
| 2023-07-18 |
0.0681 USD |
15,458,461.9600 DOGE |
0.0701 USD |
0.0673 USD |
0.0704 USD |
0.0684 USD |
| 2023-07-17 |
0.0706 USD |
6,480,091.0600 DOGE |
0.0694 USD |
0.0679 USD |
0.0732 USD |
0.0700 USD |
| 2023-07-16 |
0.0707 USD |
4,006,022.8700 DOGE |
0.0723 USD |
0.0693 USD |
0.0723 USD |
0.0700 USD |
| 2023-07-15 |
0.0728 USD |
11,888,951.1200 DOGE |
0.0681 USD |
0.0680 USD |
0.0751 USD |
0.0720 USD |
| 2023-07-14 |
0.0696 USD |
13,475,562.4800 DOGE |
0.0706 USD |
0.0664 USD |
0.0729 USD |
0.0685 USD |
| 2023-07-13 |
0.0686 USD |
6,956,222.6000 DOGE |
0.0649 USD |
0.0647 USD |
0.0715 USD |
0.0702 USD |
| 2023-07-12 |
0.0649 USD |
1,600,169.3200 DOGE |
0.0654 USD |
0.0638 USD |
0.0657 USD |
0.0646 USD |
| 2023-07-11 |
0.0649 USD |
926,728.7000 DOGE |
0.0652 USD |
0.0645 USD |
0.0655 USD |
0.0650 USD |
| 2023-07-10 |
0.0648 USD |
4,044,050.3300 DOGE |
0.0654 USD |
0.0634 USD |
0.0668 USD |
0.0653 USD |
| 2023-07-09 |
0.0657 USD |
532,736.6300 DOGE |
0.0661 USD |
0.0652 USD |
0.0664 USD |
0.0654 USD |
| 2023-07-08 |
0.0656 USD |
238,158.2000 DOGE |
0.0655 USD |
0.0648 USD |
0.0660 USD |
0.0660 USD |
| 2023-07-07 |
0.0652 USD |
1,306,082.3700 DOGE |
0.0643 USD |
0.0642 USD |
0.0658 USD |
0.0655 USD |
| 2023-07-06 |
0.0659 USD |
1,523,254.8500 DOGE |
0.0671 USD |
0.0652 USD |
0.0685 USD |
0.0654 USD |
| 2023-07-05 |
0.0667 USD |
977,813.1700 DOGE |
0.0689 USD |
0.0658 USD |
0.0693 USD |
0.0671 USD |
| 2023-07-04 |
0.0688 USD |
817,276.5100 DOGE |
0.0686 USD |
0.0681 USD |
0.0717 USD |
0.0693 USD |
| 2023-07-03 |
0.0681 USD |
255,823.8300 DOGE |
0.0678 USD |
0.0672 USD |
0.0687 USD |
0.0686 USD |
| 2023-07-02 |
0.0675 USD |
1,178,166.6400 DOGE |
0.0682 USD |
0.0660 USD |
0.0690 USD |
0.0681 USD |
| 2023-07-01 |
0.0696 USD |
2,240,098.7000 DOGE |
0.0669 USD |
0.0669 USD |
0.0713 USD |
0.0686 USD |
| 2023-06-30 |
0.0645 USD |
2,218,548.8100 DOGE |
0.0629 USD |
0.0626 USD |
0.0668 USD |
0.0665 USD |
| 2023-06-29 |
0.0634 USD |
240,306.0100 DOGE |
0.0626 USD |
0.0625 USD |
0.0642 USD |
0.0635 USD |
| 2023-06-28 |
0.0629 USD |
1,425,548.5500 DOGE |
0.0654 USD |
0.0604 USD |
0.0658 USD |
0.0627 USD |
| 2023-06-27 |
0.0652 USD |
592,585.1200 DOGE |
0.0648 USD |
0.0646 USD |
0.0658 USD |
0.0655 USD |
| 2023-06-26 |
0.0647 USD |
1,033,084.1400 DOGE |
0.0664 USD |
0.0634 USD |
0.0665 USD |
0.0646 USD |
| 2023-06-25 |
0.0671 USD |
149,884.0400 DOGE |
0.0670 USD |
0.0667 USD |
0.0679 USD |
0.0672 USD |
| 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 |