Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-25 |
0.1096 USD |
2,491,978.8000 DOGE |
0.1095 USD |
0.1082 USD |
0.1110 USD |
0.1083 USD |
| 2024-09-24 |
0.1089 USD |
463,607.1200 DOGE |
0.1081 USD |
0.1069 USD |
0.1105 USD |
0.1096 USD |
| 2024-09-23 |
0.1073 USD |
390,988.0700 DOGE |
0.1050 USD |
0.1049 USD |
0.1090 USD |
0.1083 USD |
| 2024-09-22 |
0.1073 USD |
355,948.9000 DOGE |
0.1099 USD |
0.1052 USD |
0.1104 USD |
0.1065 USD |
| 2024-09-21 |
0.1071 USD |
917,271.0100 DOGE |
0.1052 USD |
0.1042 USD |
0.1104 USD |
0.1104 USD |
| 2024-09-20 |
0.1055 USD |
2,975,411.5600 DOGE |
0.1051 USD |
0.1037 USD |
0.1072 USD |
0.1054 USD |
| 2024-09-19 |
0.1054 USD |
1,297,277.3400 DOGE |
0.1040 USD |
0.1038 USD |
0.1071 USD |
0.1055 USD |
| 2024-09-18 |
0.1014 USD |
1,819,837.9600 DOGE |
0.1011 USD |
0.0996 USD |
0.1033 USD |
0.1030 USD |
| 2024-09-17 |
0.1014 USD |
1,836,304.7700 DOGE |
0.0996 USD |
0.0991 USD |
0.1026 USD |
0.1010 USD |
| 2024-09-16 |
0.1010 USD |
1,044,292.5100 DOGE |
0.1025 USD |
0.0984 USD |
0.1030 USD |
0.0996 USD |
| 2024-09-15 |
0.1051 USD |
2,422,165.7600 DOGE |
0.1062 USD |
0.1024 USD |
0.1064 USD |
0.1030 USD |
| 2024-09-14 |
0.1060 USD |
1,155,250.1500 DOGE |
0.1071 USD |
0.1045 USD |
0.1077 USD |
0.1055 USD |
| 2024-09-13 |
0.1049 USD |
658,694.1300 DOGE |
0.1027 USD |
0.1019 USD |
0.1085 USD |
0.1071 USD |
| 2024-09-12 |
0.1020 USD |
426,243.0300 DOGE |
0.1018 USD |
0.1007 USD |
0.1033 USD |
0.1029 USD |
| 2024-09-11 |
0.0997 USD |
715,136.6300 DOGE |
0.1028 USD |
0.0980 USD |
0.1029 USD |
0.1012 USD |
| 2024-09-10 |
0.1028 USD |
998,490.3400 DOGE |
0.1036 USD |
0.1018 USD |
0.1045 USD |
0.1028 USD |
| 2024-09-09 |
0.0995 USD |
1,698,571.9600 DOGE |
0.0961 USD |
0.0958 USD |
0.1046 USD |
0.1036 USD |
| 2024-09-08 |
0.0955 USD |
378,214.3100 DOGE |
0.0953 USD |
0.0942 USD |
0.0969 USD |
0.0962 USD |
| 2024-09-07 |
0.0948 USD |
1,813,194.8700 DOGE |
0.0924 USD |
0.0919 USD |
0.0957 USD |
0.0951 USD |
| 2024-09-06 |
0.0951 USD |
1,785,274.9300 DOGE |
0.0985 USD |
0.0890 USD |
0.0993 USD |
0.0923 USD |
| 2024-09-05 |
0.0979 USD |
607,967.8300 DOGE |
0.0981 USD |
0.0962 USD |
0.0990 USD |
0.0984 USD |
| 2024-09-04 |
0.0961 USD |
917,762.7000 DOGE |
0.0969 USD |
0.0923 USD |
0.0993 USD |
0.0981 USD |
| 2024-09-03 |
0.0990 USD |
447,424.7900 DOGE |
0.0990 USD |
0.0970 USD |
0.1007 USD |
0.0970 USD |
| 2024-09-02 |
0.0969 USD |
1,076,397.7000 DOGE |
0.0955 USD |
0.0942 USD |
0.0998 USD |
0.0991 USD |
| 2024-09-01 |
0.0986 USD |
518,363.9600 DOGE |
0.1013 USD |
0.0944 USD |
0.1015 USD |
0.0952 USD |
| 2024-08-31 |
0.1016 USD |
574,544.6200 DOGE |
0.1016 USD |
0.1005 USD |
0.1028 USD |
0.1013 USD |
| 2024-08-30 |
0.1006 USD |
1,267,494.4900 DOGE |
0.1002 USD |
0.0974 USD |
0.1028 USD |
0.1020 USD |
| 2024-08-29 |
0.1000 USD |
1,139,806.4400 DOGE |
0.0999 USD |
0.0985 USD |
0.1024 USD |
0.1005 USD |
| 2024-08-28 |
0.0988 USD |
3,822,034.6900 DOGE |
0.0984 USD |
0.0970 USD |
0.1017 USD |
0.0996 USD |
| 2024-08-27 |
0.1004 USD |
659,029.0600 DOGE |
0.1052 USD |
0.0967 USD |
0.1065 USD |
0.0991 USD |
| 2024-08-26 |
0.1072 USD |
812,226.2200 DOGE |
0.1097 USD |
0.1047 USD |
0.1109 USD |
0.1058 USD |
| 2024-08-25 |
0.1104 USD |
1,002,676.8300 DOGE |
0.1127 USD |
0.1081 USD |
0.1129 USD |
0.1098 USD |
| 2024-08-24 |
0.1127 USD |
847,989.0100 DOGE |
0.1132 USD |
0.1109 USD |
0.1149 USD |
0.1122 USD |
| 2024-08-23 |
0.1105 USD |
2,845,151.5700 DOGE |
0.1057 USD |
0.1053 USD |
0.1152 USD |
0.1132 USD |
| 2024-08-22 |
0.1055 USD |
2,450,048.7400 DOGE |
0.1062 USD |
0.1043 USD |
0.1067 USD |
0.1054 USD |
| 2024-08-21 |
0.1049 USD |
895,684.9400 DOGE |
0.1035 USD |
0.1024 USD |
0.1079 USD |
0.1060 USD |
| 2024-08-20 |
0.1033 USD |
4,252,251.6700 DOGE |
0.1013 USD |
0.1013 USD |
0.1056 USD |
0.1035 USD |
| 2024-08-19 |
0.0996 USD |
730,288.6400 DOGE |
0.0999 USD |
0.0987 USD |
0.1017 USD |
0.1008 USD |
| 2024-08-18 |
0.1026 USD |
638,856.9700 DOGE |
0.1027 USD |
0.1002 USD |
0.1042 USD |
0.1003 USD |
| 2024-08-17 |
0.1026 USD |
607,295.9800 DOGE |
0.1002 USD |
0.1002 USD |
0.1036 USD |
0.1027 USD |
| 2024-08-16 |
0.1005 USD |
411,130.1000 DOGE |
0.1001 USD |
0.0977 USD |
0.1020 USD |
0.1004 USD |
| 2024-08-15 |
0.1017 USD |
2,057,097.4400 DOGE |
0.1026 USD |
0.0986 USD |
0.1047 USD |
0.1003 USD |
| 2024-08-14 |
0.1050 USD |
1,039,083.8400 DOGE |
0.1064 USD |
0.1016 USD |
0.1069 USD |
0.1028 USD |
| 2024-08-13 |
0.1069 USD |
1,073,197.4500 DOGE |
0.1078 USD |
0.1037 USD |
0.1089 USD |
0.1062 USD |
| 2024-08-12 |
0.1055 USD |
2,925,032.8600 DOGE |
0.1007 USD |
0.1007 USD |
0.1084 USD |
0.1084 USD |
| 2024-08-11 |
0.1060 USD |
2,779,072.6500 DOGE |
0.1059 USD |
0.1003 USD |
0.1109 USD |
0.1008 USD |
| 2024-08-10 |
0.1047 USD |
1,253,448.6200 DOGE |
0.1050 USD |
0.1033 USD |
0.1057 USD |
0.1053 USD |
| 2024-08-09 |
0.1034 USD |
3,880,935.2400 DOGE |
0.1072 USD |
0.1017 USD |
0.1077 USD |
0.1038 USD |
| 2024-08-08 |
0.1002 USD |
1,562,503.1900 DOGE |
0.0960 USD |
0.0945 USD |
0.1080 USD |
0.1077 USD |
| 2024-08-07 |
0.0987 USD |
1,627,210.7500 DOGE |
0.0953 USD |
0.0947 USD |
0.1030 USD |
0.0958 USD |