Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-28 |
0.1499 USD |
2,091,180.3700 DOGE |
0.1478 USD |
0.1467 USD |
0.1510 USD |
0.1470 USD |
| 2024-04-27 |
0.1477 USD |
2,284,234.1500 DOGE |
0.1481 USD |
0.1427 USD |
0.1495 USD |
0.1477 USD |
| 2024-04-26 |
0.1497 USD |
1,418,266.7200 DOGE |
0.1515 USD |
0.1469 USD |
0.1518 USD |
0.1480 USD |
| 2024-04-25 |
0.1504 USD |
2,817,826.5600 DOGE |
0.1517 USD |
0.1475 USD |
0.1540 USD |
0.1515 USD |
| 2024-04-24 |
0.1575 USD |
7,969,475.4400 DOGE |
0.1609 USD |
0.1492 USD |
0.1644 USD |
0.1502 USD |
| 2024-04-23 |
0.1608 USD |
4,105,614.4800 DOGE |
0.1613 USD |
0.1569 USD |
0.1629 USD |
0.1599 USD |
| 2024-04-22 |
0.1604 USD |
3,961,961.4800 DOGE |
0.1588 USD |
0.1567 USD |
0.1630 USD |
0.1625 USD |
| 2024-04-21 |
0.1615 USD |
8,948,569.9900 DOGE |
0.1625 USD |
0.1553 USD |
0.1653 USD |
0.1582 USD |
| 2024-04-20 |
0.1592 USD |
4,700,903.4700 DOGE |
0.1559 USD |
0.1508 USD |
0.1649 USD |
0.1625 USD |
| 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 |