Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.1515 USD |
10,090,785.9100 DOGE |
0.1519 USD |
0.1396 USD |
0.1570 USD |
0.1515 USD |
| 2024-04-18 |
0.1498 USD |
3,512,037.0000 DOGE |
0.1473 USD |
0.1411 USD |
0.1539 USD |
0.1521 USD |
| 2024-04-17 |
0.1503 USD |
4,043,442.8300 DOGE |
0.1558 USD |
0.1445 USD |
0.1585 USD |
0.1473 USD |
| 2024-04-16 |
0.1560 USD |
4,036,376.6100 DOGE |
0.1611 USD |
0.1465 USD |
0.1613 USD |
0.1563 USD |
| 2024-04-15 |
0.1598 USD |
10,870,853.8300 DOGE |
0.1613 USD |
0.1506 USD |
0.1693 USD |
0.1613 USD |
| 2024-04-14 |
0.1550 USD |
13,755,088.8900 DOGE |
0.1519 USD |
0.1441 USD |
0.1649 USD |
0.1645 USD |
| 2024-04-13 |
0.1515 USD |
26,622,272.8300 DOGE |
0.1736 USD |
0.1300 USD |
0.1756 USD |
0.1543 USD |
| 2024-04-12 |
0.1768 USD |
15,269,939.7300 DOGE |
0.1947 USD |
0.1588 USD |
0.2011 USD |
0.1735 USD |
| 2024-04-11 |
0.1972 USD |
5,727,365.2300 DOGE |
0.1983 USD |
0.1897 USD |
0.2033 USD |
0.1934 USD |
| 2024-04-10 |
0.1928 USD |
7,824,094.2800 DOGE |
0.1898 USD |
0.1802 USD |
0.2020 USD |
0.1997 USD |
| 2024-04-09 |
0.1927 USD |
10,434,956.9000 DOGE |
0.2029 USD |
0.1856 USD |
0.2034 USD |
0.1891 USD |
| 2024-04-08 |
0.2036 USD |
8,452,742.1800 DOGE |
0.1987 USD |
0.1958 USD |
0.2087 USD |
0.2026 USD |
| 2024-04-07 |
0.1971 USD |
9,908,249.1500 DOGE |
0.1864 USD |
0.1858 USD |
0.2120 USD |
0.1995 USD |
| 2024-04-06 |
0.1843 USD |
2,524,822.6600 DOGE |
0.1771 USD |
0.1769 USD |
0.1879 USD |
0.1860 USD |
| 2024-04-05 |
0.1722 USD |
4,852,521.4700 DOGE |
0.1789 USD |
0.1676 USD |
0.1804 USD |
0.1778 USD |
| 2024-04-04 |
0.1817 USD |
7,134,755.1800 DOGE |
0.1751 USD |
0.1724 USD |
0.1895 USD |
0.1794 USD |
| 2024-04-03 |
0.1794 USD |
9,348,838.5700 DOGE |
0.1831 USD |
0.1701 USD |
0.1873 USD |
0.1762 USD |
| 2024-04-02 |
0.1876 USD |
7,877,843.2100 DOGE |
0.2034 USD |
0.1801 USD |
0.2061 USD |
0.1855 USD |
| 2024-04-01 |
0.2064 USD |
11,267,078.4200 DOGE |
0.2199 USD |
0.1975 USD |
0.2217 USD |
0.2051 USD |
| 2024-03-31 |
0.2116 USD |
7,942,680.2600 DOGE |
0.1994 USD |
0.1994 USD |
0.2240 USD |
0.2202 USD |
| 2024-03-30 |
0.2042 USD |
5,219,034.8600 DOGE |
0.2130 USD |
0.1967 USD |
0.2163 USD |
0.1994 USD |
| 2024-03-29 |
0.2157 USD |
5,047,536.0300 DOGE |
0.2205 USD |
0.2077 USD |
0.2246 USD |
0.2120 USD |
| 2024-03-28 |
0.2084 USD |
20,737,894.8600 DOGE |
0.1897 USD |
0.1891 USD |
0.2285 USD |
0.2189 USD |
| 2024-03-27 |
0.1853 USD |
11,622,317.8900 DOGE |
0.1818 USD |
0.1799 USD |
0.1910 USD |
0.1897 USD |
| 2024-03-26 |
0.1808 USD |
9,102,315.7900 DOGE |
0.1750 USD |
0.1743 USD |
0.1865 USD |
0.1818 USD |
| 2024-03-25 |
0.1780 USD |
10,578,068.0800 DOGE |
0.1763 USD |
0.1704 USD |
0.1866 USD |
0.1754 USD |
| 2024-03-24 |
0.1714 USD |
21,604,551.9300 DOGE |
0.1618 USD |
0.1609 USD |
0.1817 USD |
0.1766 USD |
| 2024-03-23 |
0.1655 USD |
19,787,838.5200 DOGE |
0.1529 USD |
0.1515 USD |
0.1748 USD |
0.1636 USD |
| 2024-03-22 |
0.1548 USD |
15,553,024.0000 DOGE |
0.1548 USD |
0.1454 USD |
0.1650 USD |
0.1524 USD |
| 2024-03-21 |
0.1538 USD |
18,159,050.8500 DOGE |
0.1521 USD |
0.1474 USD |
0.1599 USD |
0.1552 USD |
| 2024-03-20 |
0.1365 USD |
17,954,336.0100 DOGE |
0.1286 USD |
0.1229 USD |
0.1528 USD |
0.1514 USD |
| 2024-03-19 |
0.1312 USD |
7,313,385.5300 DOGE |
0.1435 USD |
0.1254 USD |
0.1449 USD |
0.1264 USD |
| 2024-03-18 |
0.1459 USD |
2,175,894.0200 DOGE |
0.1534 USD |
0.1404 USD |
0.1534 USD |
0.1442 USD |
| 2024-03-17 |
0.1503 USD |
9,569,486.0200 DOGE |
0.1440 USD |
0.1372 USD |
0.1589 USD |
0.1534 USD |
| 2024-03-16 |
0.1518 USD |
7,384,920.5500 DOGE |
0.1635 USD |
0.1384 USD |
0.1652 USD |
0.1404 USD |
| 2024-03-15 |
0.1619 USD |
24,331,062.7800 DOGE |
0.1784 USD |
0.1513 USD |
0.1811 USD |
0.1634 USD |
| 2024-03-14 |
0.1804 USD |
52,466,406.0400 DOGE |
0.1693 USD |
0.1650 USD |
0.1920 USD |
0.1773 USD |
| 2024-03-13 |
0.1704 USD |
3,995,902.5900 DOGE |
0.1670 USD |
0.1652 USD |
0.1740 USD |
0.1689 USD |
| 2024-03-12 |
0.1700 USD |
15,325,665.7800 DOGE |
0.1820 USD |
0.1552 USD |
0.1834 USD |
0.1676 USD |
| 2024-03-11 |
0.1759 USD |
17,181,030.5100 DOGE |
0.1700 USD |
0.1606 USD |
0.1837 USD |
0.1809 USD |
| 2024-03-10 |
0.1712 USD |
5,582,155.7300 DOGE |
0.1790 USD |
0.1661 USD |
0.1799 USD |
0.1685 USD |
| 2024-03-09 |
0.1739 USD |
5,291,062.2300 DOGE |
0.1651 USD |
0.1639 USD |
0.1850 USD |
0.1794 USD |
| 2024-03-08 |
0.1658 USD |
17,298,317.3700 DOGE |
0.1578 USD |
0.1563 USD |
0.1760 USD |
0.1658 USD |
| 2024-03-07 |
0.1539 USD |
15,462,635.8600 DOGE |
0.1581 USD |
0.1467 USD |
0.1624 USD |
0.1563 USD |
| 2024-03-06 |
0.1618 USD |
31,457,178.2300 DOGE |
0.1538 USD |
0.1466 USD |
0.1793 USD |
0.1590 USD |
| 2024-03-05 |
0.1700 USD |
52,728,061.6000 DOGE |
0.1815 USD |
0.1251 USD |
0.2057 USD |
0.1526 USD |
| 2024-03-04 |
0.1698 USD |
41,432,210.8800 DOGE |
0.1539 USD |
0.1453 USD |
0.1929 USD |
0.1820 USD |
| 2024-03-03 |
0.1444 USD |
19,334,444.9400 DOGE |
0.1420 USD |
0.1243 USD |
0.1562 USD |
0.1541 USD |
| 2024-03-02 |
0.1438 USD |
13,639,468.7500 DOGE |
0.1384 USD |
0.1362 USD |
0.1508 USD |
0.1441 USD |
| 2024-03-01 |
0.1312 USD |
21,176,127.7100 DOGE |
0.1172 USD |
0.1170 USD |
0.1456 USD |
0.1394 USD |