Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-05 |
0.0795 USD |
1,865,522.3900 DOGE |
0.0788 USD |
0.0775 USD |
0.0815 USD |
0.0805 USD |
| 2023-05-04 |
0.0788 USD |
72,625.6500 DOGE |
0.0792 USD |
0.0781 USD |
0.0796 USD |
0.0782 USD |
| 2023-05-03 |
0.0787 USD |
252,645.9400 DOGE |
0.0787 USD |
0.0777 USD |
0.0802 USD |
0.0802 USD |
| 2023-05-02 |
0.0785 USD |
197,444.7400 DOGE |
0.0784 USD |
0.0777 USD |
0.0790 USD |
0.0787 USD |
| 2023-05-01 |
0.0784 USD |
58,280.6000 DOGE |
0.0790 USD |
0.0782 USD |
0.0790 USD |
0.0782 USD |
| 2023-04-30 |
0.0803 USD |
209,917.3600 DOGE |
0.0812 USD |
0.0794 USD |
0.0816 USD |
0.0798 USD |
| 2023-04-29 |
0.0815 USD |
159,374.6400 DOGE |
0.0808 USD |
0.0808 USD |
0.0820 USD |
0.0819 USD |
| 2023-04-28 |
0.0809 USD |
4,197,259.9700 DOGE |
0.0803 USD |
0.0791 USD |
0.0820 USD |
0.0800 USD |
| 2023-04-27 |
0.0811 USD |
5,544,214.1900 DOGE |
0.0790 USD |
0.0787 USD |
0.0850 USD |
0.0806 USD |
| 2023-04-26 |
0.0812 USD |
4,702,819.4300 DOGE |
0.0800 USD |
0.0750 USD |
0.0850 USD |
0.0786 USD |
| 2023-04-25 |
0.0801 USD |
5,778,699.4800 DOGE |
0.0798 USD |
0.0781 USD |
0.0820 USD |
0.0798 USD |
| 2023-04-24 |
0.0801 USD |
14,571,072.1300 DOGE |
0.0790 USD |
0.0773 USD |
0.0895 USD |
0.0790 USD |
| 2023-04-23 |
0.0794 USD |
112,896.2800 DOGE |
0.0803 USD |
0.0772 USD |
0.0807 USD |
0.0790 USD |
| 2023-04-22 |
0.0790 USD |
191,203.9000 DOGE |
0.0788 USD |
0.0760 USD |
0.0807 USD |
0.0803 USD |
| 2023-04-21 |
0.0829 USD |
1,717,560.2300 DOGE |
0.0842 USD |
0.0767 USD |
0.0846 USD |
0.0779 USD |
| 2023-04-20 |
0.0867 USD |
2,266,941.9300 DOGE |
0.0883 USD |
0.0833 USD |
0.0924 USD |
0.0837 USD |
| 2023-04-19 |
0.0915 USD |
4,990,102.5200 DOGE |
0.0931 USD |
0.0866 USD |
0.1150 USD |
0.0867 USD |
| 2023-04-18 |
0.0919 USD |
1,388,989.1200 DOGE |
0.0916 USD |
0.0904 USD |
0.0945 USD |
0.0937 USD |
| 2023-04-17 |
0.0915 USD |
2,178,843.9000 DOGE |
0.0895 USD |
0.0880 USD |
0.0950 USD |
0.0913 USD |
| 2023-04-16 |
0.0903 USD |
864,968.3500 DOGE |
0.0895 USD |
0.0886 USD |
0.0921 USD |
0.0911 USD |
| 2023-04-15 |
0.0895 USD |
421,232.1000 DOGE |
0.0889 USD |
0.0877 USD |
0.0907 USD |
0.0884 USD |
| 2023-04-14 |
0.0887 USD |
3,299,549.6800 DOGE |
0.0890 USD |
0.0860 USD |
0.0911 USD |
0.0885 USD |
| 2023-04-13 |
0.0874 USD |
545,282.6000 DOGE |
0.0833 USD |
0.0833 USD |
0.0881 USD |
0.0874 USD |
| 2023-04-12 |
0.0819 USD |
411,612.9300 DOGE |
0.0837 USD |
0.0808 USD |
0.0844 USD |
0.0834 USD |
| 2023-04-11 |
0.0856 USD |
934,555.9800 DOGE |
0.0853 USD |
0.0839 USD |
0.0861 USD |
0.0841 USD |
| 2023-04-10 |
0.0834 USD |
159,470.8100 DOGE |
0.0832 USD |
0.0824 USD |
0.0850 USD |
0.0850 USD |
| 2023-04-09 |
0.0826 USD |
192,380.9100 DOGE |
0.0812 USD |
0.0812 USD |
0.0838 USD |
0.0834 USD |
| 2023-04-08 |
0.0817 USD |
775,248.7400 DOGE |
0.0822 USD |
0.0805 USD |
0.0843 USD |
0.0812 USD |
| 2023-04-07 |
0.0843 USD |
772,096.2400 DOGE |
0.0850 USD |
0.0816 USD |
0.0875 USD |
0.0828 USD |