Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
0.1094 USD |
1,525,461.7400 DOGE |
0.1134 USD |
0.0905 USD |
0.1135 USD |
0.1051 USD |
| 2024-07-06 |
0.1099 USD |
859,898.5200 DOGE |
0.1063 USD |
0.1050 USD |
0.1135 USD |
0.1133 USD |
| 2024-07-05 |
0.0976 USD |
5,551,465.9700 DOGE |
0.1036 USD |
0.0917 USD |
0.1062 USD |
0.1062 USD |
| 2024-07-04 |
0.1114 USD |
2,951,299.4100 DOGE |
0.1190 USD |
0.1038 USD |
0.1190 USD |
0.1044 USD |
| 2024-07-03 |
0.1199 USD |
1,280,105.1400 DOGE |
0.1251 USD |
0.1169 USD |
0.1253 USD |
0.1184 USD |
| 2024-07-02 |
0.1238 USD |
594,577.7700 DOGE |
0.1231 USD |
0.1224 USD |
0.1252 USD |
0.1245 USD |
| 2024-07-01 |
0.1257 USD |
672,410.7800 DOGE |
0.1243 USD |
0.1233 USD |
0.1273 USD |
0.1233 USD |
| 2024-06-30 |
0.1232 USD |
578,655.0800 DOGE |
0.1217 USD |
0.1204 USD |
0.1254 USD |
0.1244 USD |
| 2024-06-29 |
0.1224 USD |
982,700.1200 DOGE |
0.1231 USD |
0.1213 USD |
0.1242 USD |
0.1216 USD |
| 2024-06-28 |
0.1257 USD |
1,306,701.6100 DOGE |
0.1264 USD |
0.1227 USD |
0.1280 USD |
0.1231 USD |
| 2024-06-27 |
0.1239 USD |
5,845,387.3100 DOGE |
0.1227 USD |
0.1206 USD |
0.1280 USD |
0.1268 USD |
| 2024-06-26 |
0.1227 USD |
2,732,736.2100 DOGE |
0.1263 USD |
0.1217 USD |
0.1282 USD |
0.1226 USD |
| 2024-06-25 |
0.1249 USD |
6,842,908.1300 DOGE |
0.1193 USD |
0.1186 USD |
0.1290 USD |
0.1256 USD |
| 2024-06-24 |
0.1187 USD |
2,988,784.9200 DOGE |
0.1225 USD |
0.1138 USD |
0.1233 USD |
0.1190 USD |
| 2024-06-23 |
0.1238 USD |
421,201.4700 DOGE |
0.1241 USD |
0.1211 USD |
0.1262 USD |
0.1222 USD |
| 2024-06-22 |
0.1246 USD |
762,832.8000 DOGE |
0.1242 USD |
0.1230 USD |
0.1255 USD |
0.1239 USD |
| 2024-06-21 |
0.1236 USD |
2,267,184.4300 DOGE |
0.1244 USD |
0.1216 USD |
0.1256 USD |
0.1241 USD |
| 2024-06-20 |
0.1250 USD |
3,327,071.4900 DOGE |
0.1219 USD |
0.1214 USD |
0.1285 USD |
0.1245 USD |
| 2024-06-19 |
0.1240 USD |
1,076,759.7100 DOGE |
0.1219 USD |
0.1215 USD |
0.1265 USD |
0.1223 USD |
| 2024-06-18 |
0.1207 USD |
5,718,708.8500 DOGE |
0.1290 USD |
0.1138 USD |
0.1294 USD |
0.1219 USD |
| 2024-06-17 |
0.1327 USD |
3,165,036.4800 DOGE |
0.1370 USD |
0.1262 USD |
0.1380 USD |
0.1289 USD |
| 2024-06-16 |
0.1359 USD |
804,456.5000 DOGE |
0.1366 USD |
0.1349 USD |
0.1373 USD |
0.1368 USD |
| 2024-06-15 |
0.1365 USD |
1,761,080.4100 DOGE |
0.1349 USD |
0.1342 USD |
0.1373 USD |
0.1366 USD |
| 2024-06-14 |
0.1350 USD |
4,631,709.8200 DOGE |
0.1415 USD |
0.1319 USD |
0.1432 USD |
0.1350 USD |
| 2024-06-13 |
0.1420 USD |
4,108,489.4400 DOGE |
0.1458 USD |
0.1401 USD |
0.1463 USD |
0.1412 USD |
| 2024-06-12 |
0.1449 USD |
5,235,670.9900 DOGE |
0.1380 USD |
0.1351 USD |
0.1505 USD |
0.1460 USD |
| 2024-06-11 |
0.1381 USD |
3,918,253.9000 DOGE |
0.1447 USD |
0.1338 USD |
0.1450 USD |
0.1380 USD |
| 2024-06-10 |
0.1454 USD |
1,493,357.1400 DOGE |
0.1467 USD |
0.1434 USD |
0.1479 USD |
0.1447 USD |
| 2024-06-09 |
0.1471 USD |
546,428.5000 DOGE |
0.1460 USD |
0.1452 USD |
0.1490 USD |
0.1470 USD |
| 2024-06-08 |
0.1469 USD |
1,530,485.6700 DOGE |
0.1476 USD |
0.1437 USD |
0.1486 USD |
0.1459 USD |
| 2024-06-07 |
0.1487 USD |
8,394,010.5700 DOGE |
0.1604 USD |
0.1390 USD |
0.1620 USD |
0.1485 USD |
| 2024-06-06 |
0.1619 USD |
2,646,263.3100 DOGE |
0.1633 USD |
0.1590 USD |
0.1656 USD |
0.1606 USD |
| 2024-06-05 |
0.1632 USD |
925,384.5700 DOGE |
0.1617 USD |
0.1615 USD |
0.1646 USD |
0.1627 USD |
| 2024-06-04 |
0.1593 USD |
733,463.6900 DOGE |
0.1583 USD |
0.1570 USD |
0.1618 USD |
0.1615 USD |
| 2024-06-03 |
0.1600 USD |
1,696,648.7500 DOGE |
0.1571 USD |
0.1564 USD |
0.1631 USD |
0.1579 USD |
| 2024-06-02 |
0.1574 USD |
446,522.9100 DOGE |
0.1606 USD |
0.1549 USD |
0.1611 USD |
0.1571 USD |
| 2024-06-01 |
0.1600 USD |
2,475,521.5200 DOGE |
0.1593 USD |
0.1583 USD |
0.1614 USD |
0.1601 USD |
| 2024-05-31 |
0.1580 USD |
2,724,889.3100 DOGE |
0.1592 USD |
0.1547 USD |
0.1622 USD |
0.1590 USD |
| 2024-05-30 |
0.1601 USD |
4,520,602.2400 DOGE |
0.1642 USD |
0.1566 USD |
0.1654 USD |
0.1598 USD |
| 2024-05-29 |
0.1656 USD |
5,141,060.3200 DOGE |
0.1648 USD |
0.1623 USD |
0.1704 USD |
0.1636 USD |
| 2024-05-28 |
0.1639 USD |
2,593,345.9300 DOGE |
0.1679 USD |
0.1615 USD |
0.1691 USD |
0.1652 USD |
| 2024-05-27 |
0.1690 USD |
4,068,126.9800 DOGE |
0.1662 USD |
0.1648 USD |
0.1730 USD |
0.1693 USD |
| 2024-05-26 |
0.1710 USD |
6,724,540.1200 DOGE |
0.1742 USD |
0.1655 USD |
0.1746 USD |
0.1672 USD |
| 2024-05-25 |
0.1672 USD |
6,308,152.5800 DOGE |
0.1642 USD |
0.1628 USD |
0.1742 USD |
0.1737 USD |
| 2024-05-24 |
0.1653 USD |
5,919,220.0900 DOGE |
0.1592 USD |
0.1558 USD |
0.1730 USD |
0.1636 USD |
| 2024-05-23 |
0.1622 USD |
10,063,918.6200 DOGE |
0.1664 USD |
0.1520 USD |
0.1691 USD |
0.1593 USD |
| 2024-05-22 |
0.1681 USD |
6,222,762.6700 DOGE |
0.1702 USD |
0.1618 USD |
0.1745 USD |
0.1661 USD |
| 2024-05-21 |
0.1669 USD |
11,053,802.3000 DOGE |
0.1656 USD |
0.1607 USD |
0.1736 USD |
0.1706 USD |
| 2024-05-20 |
0.1577 USD |
5,044,081.4300 DOGE |
0.1490 USD |
0.1487 USD |
0.1652 USD |
0.1641 USD |
| 2024-05-19 |
0.1507 USD |
1,425,089.6600 DOGE |
0.1532 USD |
0.1474 USD |
0.1558 USD |
0.1491 USD |