Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-18 |
0.1536 USD |
460,141.5400 DOGE |
0.1552 USD |
0.1514 USD |
0.1568 USD |
0.1532 USD |
| 2024-05-17 |
0.1520 USD |
1,834,234.2000 DOGE |
0.1499 USD |
0.1493 USD |
0.1565 USD |
0.1560 USD |
| 2024-05-16 |
0.1544 USD |
4,827,141.6800 DOGE |
0.1563 USD |
0.1488 USD |
0.1592 USD |
0.1499 USD |
| 2024-05-15 |
0.1497 USD |
4,340,433.5400 DOGE |
0.1459 USD |
0.1446 USD |
0.1567 USD |
0.1557 USD |
| 2024-05-14 |
0.1492 USD |
10,452,842.7400 DOGE |
0.1477 USD |
0.1446 USD |
0.1550 USD |
0.1446 USD |
| 2024-05-13 |
0.1506 USD |
13,833,006.0000 DOGE |
0.1412 USD |
0.1358 USD |
0.1572 USD |
0.1486 USD |
| 2024-05-12 |
0.1421 USD |
2,547,114.4500 DOGE |
0.1435 USD |
0.1398 USD |
0.1443 USD |
0.1414 USD |
| 2024-05-11 |
0.1444 USD |
2,400,844.4400 DOGE |
0.1442 USD |
0.1428 USD |
0.1461 USD |
0.1436 USD |
| 2024-05-10 |
0.1489 USD |
3,644,664.9400 DOGE |
0.1516 USD |
0.1424 USD |
0.1537 USD |
0.1441 USD |
| 2024-05-09 |
0.1464 USD |
9,742,727.1700 DOGE |
0.1435 USD |
0.1432 USD |
0.1539 USD |
0.1513 USD |
| 2024-05-08 |
0.1464 USD |
5,573,387.9500 DOGE |
0.1508 USD |
0.1421 USD |
0.1517 USD |
0.1429 USD |
| 2024-05-07 |
0.1553 USD |
2,265,658.0600 DOGE |
0.1569 USD |
0.1495 USD |
0.1598 USD |
0.1501 USD |
| 2024-05-06 |
0.1621 USD |
3,584,633.8200 DOGE |
0.1616 USD |
0.1542 USD |
0.1690 USD |
0.1568 USD |
| 2024-05-05 |
0.1610 USD |
4,578,928.6800 DOGE |
0.1605 USD |
0.1549 USD |
0.1635 USD |
0.1603 USD |
| 2024-05-04 |
0.1586 USD |
8,283,068.6900 DOGE |
0.1469 USD |
0.1460 USD |
0.1698 USD |
0.1609 USD |
| 2024-05-03 |
0.1395 USD |
2,836,093.2600 DOGE |
0.1325 USD |
0.1315 USD |
0.1474 USD |
0.1460 USD |
| 2024-05-02 |
0.1313 USD |
2,311,698.0000 DOGE |
0.1302 USD |
0.1242 USD |
0.1343 USD |
0.1329 USD |
| 2024-05-01 |
0.1268 USD |
7,509,424.8800 DOGE |
0.1334 USD |
0.1200 USD |
0.1336 USD |
0.1301 USD |
| 2024-04-30 |
0.1333 USD |
4,618,729.0600 DOGE |
0.1432 USD |
0.1292 USD |
0.1458 USD |
0.1325 USD |
| 2024-04-29 |
0.1417 USD |
3,207,458.1000 DOGE |
0.1472 USD |
0.1399 USD |
0.1477 USD |
0.1435 USD |