Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-06 |
0.0867 USD |
7,121,767.9800 DOGE |
0.0926 USD |
0.0850 USD |
0.0927 USD |
0.0858 USD |
| 2023-04-05 |
0.0953 USD |
673,884.9300 DOGE |
0.0951 USD |
0.0910 USD |
0.0989 USD |
0.0926 USD |
| 2023-04-04 |
0.0969 USD |
2,101,012.8700 DOGE |
0.0958 USD |
0.0939 USD |
0.1020 USD |
0.0947 USD |
| 2023-04-03 |
0.0947 USD |
5,525,753.4400 DOGE |
0.0787 USD |
0.0760 USD |
0.1168 USD |
0.0956 USD |
| 2023-04-02 |
0.0811 USD |
1,341,367.0600 DOGE |
0.0830 USD |
0.0793 USD |
0.0883 USD |
0.0793 USD |
| 2023-04-01 |
0.0808 USD |
392,653.4500 DOGE |
0.0770 USD |
0.0763 USD |
0.0837 USD |
0.0822 USD |
| 2023-03-31 |
0.0752 USD |
133,016.1500 DOGE |
0.0749 USD |
0.0743 USD |
0.0770 USD |
0.0770 USD |
| 2023-03-30 |
0.0752 USD |
70,475.9000 DOGE |
0.0761 USD |
0.0745 USD |
0.0761 USD |
0.0746 USD |
| 2023-03-29 |
0.0753 USD |
209,327.9900 DOGE |
0.0740 USD |
0.0737 USD |
0.0767 USD |
0.0761 USD |
| 2023-03-28 |
0.0730 USD |
29,649.3800 DOGE |
0.0723 USD |
0.0723 USD |
0.0742 USD |
0.0742 USD |
| 2023-03-27 |
0.0734 USD |
343,145.6300 DOGE |
0.0738 USD |
0.0721 USD |
0.0758 USD |
0.0723 USD |
| 2023-03-26 |
0.0748 USD |
270,187.9800 DOGE |
0.0740 USD |
0.0740 USD |
0.0753 USD |
0.0744 USD |
| 2023-03-25 |
0.0749 USD |
92,921.4100 DOGE |
0.0755 USD |
0.0740 USD |
0.0755 USD |
0.0740 USD |
| 2023-03-24 |
0.0764 USD |
26,789.5500 DOGE |
0.0771 USD |
0.0740 USD |
0.0771 USD |
0.0753 USD |
| 2023-03-23 |
0.0774 USD |
559,577.7500 DOGE |
0.0734 USD |
0.0734 USD |
0.0790 USD |
0.0771 USD |
| 2023-03-22 |
0.0760 USD |
203,465.8800 DOGE |
0.0759 USD |
0.0740 USD |
0.0779 USD |
0.0742 USD |
| 2023-03-21 |
0.0769 USD |
106,244.0200 DOGE |
0.0720 USD |
0.0720 USD |
0.0780 USD |
0.0766 USD |
| 2023-03-20 |
0.0735 USD |
259,595.9700 DOGE |
0.0747 USD |
0.0724 USD |
0.0756 USD |
0.0724 USD |
| 2023-03-19 |
0.0755 USD |
256,076.3400 DOGE |
0.0738 USD |
0.0738 USD |
0.0765 USD |
0.0756 USD |
| 2023-03-18 |
0.0777 USD |
107,192.4200 DOGE |
0.0784 USD |
0.0738 USD |
0.0786 USD |
0.0738 USD |
| 2023-03-17 |
0.0747 USD |
255,160.7600 DOGE |
0.0729 USD |
0.0725 USD |
0.0768 USD |
0.0766 USD |
| 2023-03-16 |
0.0708 USD |
64,206.9800 DOGE |
0.0712 USD |
0.0702 USD |
0.0716 USD |
0.0716 USD |
| 2023-03-15 |
0.0721 USD |
235,945.9100 DOGE |
0.0746 USD |
0.0690 USD |
0.0759 USD |
0.0699 USD |
| 2023-03-14 |
0.0747 USD |
235,849.8500 DOGE |
0.0727 USD |
0.0718 USD |
0.0770 USD |
0.0743 USD |
| 2023-03-13 |
0.0699 USD |
192,019.8800 DOGE |
0.0713 USD |
0.0689 USD |
0.0730 USD |
0.0729 USD |
| 2023-03-12 |
0.0688 USD |
131,906.2700 DOGE |
0.0667 USD |
0.0663 USD |
0.0715 USD |
0.0713 USD |
| 2023-03-11 |
0.0669 USD |
83,477.9000 DOGE |
0.0668 USD |
0.0652 USD |
0.0686 USD |
0.0665 USD |
| 2023-03-10 |
0.0650 USD |
168,480.5400 DOGE |
0.0656 USD |
0.0637 USD |
0.0660 USD |
0.0659 USD |
| 2023-03-09 |
0.0678 USD |
230,509.5500 DOGE |
0.0716 USD |
0.0643 USD |
0.0721 USD |
0.0656 USD |
| 2023-03-08 |
0.0725 USD |
70,445.6300 DOGE |
0.0733 USD |
0.0710 USD |
0.0739 USD |
0.0710 USD |
| 2023-03-07 |
0.0733 USD |
55,817.0700 DOGE |
0.0748 USD |
0.0728 USD |
0.0752 USD |
0.0729 USD |
| 2023-03-06 |
0.0743 USD |
340,750.6200 DOGE |
0.0737 USD |
0.0737 USD |
0.0747 USD |
0.0743 USD |
| 2023-03-05 |
0.0751 USD |
47,861.4500 DOGE |
0.0746 USD |
0.0744 USD |
0.0758 USD |
0.0748 USD |
| 2023-03-04 |
0.0753 USD |
57,257.5000 DOGE |
0.0771 USD |
0.0728 USD |
0.0772 USD |
0.0728 USD |
| 2023-03-03 |
0.0767 USD |
185,709.0600 DOGE |
0.0804 USD |
0.0737 USD |
0.0804 USD |
0.0766 USD |
| 2023-03-02 |
0.0808 USD |
208,228.4600 DOGE |
0.0821 USD |
0.0797 USD |
0.0822 USD |
0.0805 USD |
| 2023-03-01 |
0.0820 USD |
138,749.1100 DOGE |
0.0818 USD |
0.0813 USD |
0.0825 USD |
0.0819 USD |
| 2023-02-28 |
0.0821 USD |
597,021.0500 DOGE |
0.0829 USD |
0.0802 USD |
0.0829 USD |
0.0806 USD |
| 2023-02-27 |
0.0813 USD |
69,451.1900 DOGE |
0.0825 USD |
0.0800 USD |
0.0825 USD |
0.0809 USD |
| 2023-02-26 |
0.0825 USD |
128,975.4800 DOGE |
0.0808 USD |
0.0808 USD |
0.0826 USD |
0.0825 USD |
| 2023-02-25 |
0.0805 USD |
21,483.4100 DOGE |
0.0815 USD |
0.0792 USD |
0.0820 USD |
0.0810 USD |
| 2023-02-24 |
0.0811 USD |
117,183.8800 DOGE |
0.0846 USD |
0.0800 USD |
0.0848 USD |
0.0810 USD |