Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.1267 USD |
40,812,135.6800 DOGE |
0.1160 USD |
0.1116 USD |
0.1400 USD |
0.1189 USD |
| 2024-02-28 |
0.1083 USD |
23,794,691.2800 DOGE |
0.0976 USD |
0.0810 USD |
0.1227 USD |
0.1166 USD |
| 2024-02-27 |
0.0965 USD |
12,098,137.6500 DOGE |
0.0889 USD |
0.0886 USD |
0.1028 USD |
0.0985 USD |
| 2024-02-26 |
0.0882 USD |
3,191,713.6600 DOGE |
0.0861 USD |
0.0843 USD |
0.0902 USD |
0.0902 USD |
| 2024-02-25 |
0.0863 USD |
777,180.8100 DOGE |
0.0859 USD |
0.0856 USD |
0.0868 USD |
0.0862 USD |
| 2024-02-24 |
0.0855 USD |
563,351.6200 DOGE |
0.0844 USD |
0.0842 USD |
0.0864 USD |
0.0861 USD |
| 2024-02-23 |
0.0844 USD |
771,310.8600 DOGE |
0.0844 USD |
0.0830 USD |
0.0854 USD |
0.0841 USD |
| 2024-02-22 |
0.0847 USD |
564,300.0700 DOGE |
0.0844 USD |
0.0838 USD |
0.0854 USD |
0.0842 USD |
| 2024-02-21 |
0.0837 USD |
901,383.8400 DOGE |
0.0853 USD |
0.0820 USD |
0.0858 USD |
0.0844 USD |
| 2024-02-20 |
0.0869 USD |
2,490,346.5100 DOGE |
0.0894 USD |
0.0825 USD |
0.0914 USD |
0.0864 USD |
| 2024-02-19 |
0.0885 USD |
2,047,615.2200 DOGE |
0.0852 USD |
0.0852 USD |
0.0912 USD |
0.0902 USD |
| 2024-02-18 |
0.0842 USD |
671,022.6800 DOGE |
0.0833 USD |
0.0832 USD |
0.0856 USD |
0.0855 USD |
| 2024-02-17 |
0.0834 USD |
258,762.5400 DOGE |
0.0859 USD |
0.0820 USD |
0.0860 USD |
0.0835 USD |
| 2024-02-16 |
0.0850 USD |
1,183,321.8900 DOGE |
0.0858 USD |
0.0826 USD |
0.0880 USD |
0.0861 USD |
| 2024-02-15 |
0.0854 USD |
815,984.4100 DOGE |
0.0858 USD |
0.0840 USD |
0.0878 USD |
0.0849 USD |
| 2024-02-14 |
0.0836 USD |
2,222,962.8600 DOGE |
0.0807 USD |
0.0807 USD |
0.0868 USD |
0.0856 USD |
| 2024-02-13 |
0.0813 USD |
1,106,674.8700 DOGE |
0.0827 USD |
0.0799 USD |
0.0830 USD |
0.0813 USD |
| 2024-02-12 |
0.0816 USD |
1,041,528.8000 DOGE |
0.0811 USD |
0.0796 USD |
0.0828 USD |
0.0820 USD |
| 2024-02-11 |
0.0816 USD |
2,547,052.4600 DOGE |
0.0813 USD |
0.0809 USD |
0.0834 USD |
0.0811 USD |
| 2024-02-10 |
0.0812 USD |
868,347.3100 DOGE |
0.0817 USD |
0.0806 USD |
0.0820 USD |
0.0817 USD |
| 2024-02-09 |
0.0813 USD |
821,056.0400 DOGE |
0.0801 USD |
0.0801 USD |
0.0821 USD |
0.0815 USD |
| 2024-02-08 |
0.0801 USD |
226,973.5800 DOGE |
0.0800 USD |
0.0798 USD |
0.0805 USD |
0.0799 USD |
| 2024-02-07 |
0.0786 USD |
1,393,063.6200 DOGE |
0.0785 USD |
0.0784 USD |
0.0801 USD |
0.0800 USD |
| 2024-02-06 |
0.0785 USD |
200,111.3400 DOGE |
0.0783 USD |
0.0777 USD |
0.0792 USD |
0.0790 USD |
| 2024-02-05 |
0.0788 USD |
875,689.1500 DOGE |
0.0781 USD |
0.0775 USD |
0.0802 USD |
0.0780 USD |
| 2024-02-04 |
0.0784 USD |
195,318.1700 DOGE |
0.0785 USD |
0.0781 USD |
0.0791 USD |
0.0781 USD |
| 2024-02-03 |
0.0792 USD |
44,173.0700 DOGE |
0.0791 USD |
0.0788 USD |
0.0794 USD |
0.0789 USD |
| 2024-02-02 |
0.0796 USD |
221,045.7300 DOGE |
0.0794 USD |
0.0788 USD |
0.0799 USD |
0.0792 USD |
| 2024-02-01 |
0.0787 USD |
675,466.7900 DOGE |
0.0780 USD |
0.0776 USD |
0.0796 USD |
0.0793 USD |
| 2024-01-31 |
0.0789 USD |
681,182.0400 DOGE |
0.0795 USD |
0.0782 USD |
0.0798 USD |
0.0786 USD |
| 2024-01-30 |
0.0815 USD |
1,722,813.9500 DOGE |
0.0813 USD |
0.0802 USD |
0.0819 USD |
0.0805 USD |
| 2024-01-29 |
0.0819 USD |
2,721,672.2700 DOGE |
0.0791 USD |
0.0786 USD |
0.0830 USD |
0.0818 USD |
| 2024-01-28 |
0.0804 USD |
608,012.9800 DOGE |
0.0804 USD |
0.0787 USD |
0.0813 USD |
0.0787 USD |
| 2024-01-27 |
0.0799 USD |
281,272.6700 DOGE |
0.0790 USD |
0.0790 USD |
0.0804 USD |
0.0801 USD |
| 2024-01-26 |
0.0789 USD |
421,729.8400 DOGE |
0.0777 USD |
0.0777 USD |
0.0801 USD |
0.0797 USD |
| 2024-01-25 |
0.0780 USD |
236,514.6200 DOGE |
0.0781 USD |
0.0771 USD |
0.0785 USD |
0.0779 USD |
| 2024-01-24 |
0.0788 USD |
453,445.2500 DOGE |
0.0781 USD |
0.0781 USD |
0.0798 USD |
0.0782 USD |
| 2024-01-23 |
0.0773 USD |
1,025,209.8400 DOGE |
0.0805 USD |
0.0760 USD |
0.0818 USD |
0.0768 USD |
| 2024-01-22 |
0.0833 USD |
947,996.4800 DOGE |
0.0852 USD |
0.0803 USD |
0.0853 USD |
0.0804 USD |
| 2024-01-21 |
0.0862 USD |
3,786,394.0900 DOGE |
0.0898 USD |
0.0848 USD |
0.0983 USD |
0.0850 USD |
| 2024-01-20 |
0.0867 USD |
6,305,306.9600 DOGE |
0.0784 USD |
0.0783 USD |
0.0983 USD |
0.0887 USD |
| 2024-01-19 |
0.0761 USD |
354,215.1100 DOGE |
0.0772 USD |
0.0749 USD |
0.0783 USD |
0.0783 USD |
| 2024-01-18 |
0.0790 USD |
241,522.4500 DOGE |
0.0804 USD |
0.0770 USD |
0.0806 USD |
0.0779 USD |
| 2024-01-17 |
0.0806 USD |
457,275.1400 DOGE |
0.0814 USD |
0.0797 USD |
0.0814 USD |
0.0804 USD |
| 2024-01-16 |
0.0820 USD |
457,343.0500 DOGE |
0.0814 USD |
0.0799 USD |
0.0825 USD |
0.0815 USD |
| 2024-01-15 |
0.0801 USD |
162,366.7000 DOGE |
0.0810 USD |
0.0797 USD |
0.0814 USD |
0.0801 USD |
| 2024-01-14 |
0.0820 USD |
959,951.7500 DOGE |
0.0814 USD |
0.0804 USD |
0.0838 USD |
0.0804 USD |
| 2024-01-13 |
0.0806 USD |
286,831.3100 DOGE |
0.0803 USD |
0.0791 USD |
0.0812 USD |
0.0812 USD |
| 2024-01-12 |
0.0818 USD |
3,532,138.8700 DOGE |
0.0841 USD |
0.0780 USD |
0.0854 USD |
0.0798 USD |
| 2024-01-11 |
0.0848 USD |
4,694,092.3400 DOGE |
0.0829 USD |
0.0825 USD |
0.0880 USD |
0.0844 USD |