Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
0.0794 USD |
4,240,877.0700 DOGE |
0.0793 USD |
0.0765 USD |
0.0848 USD |
0.0829 USD |
| 2024-01-09 |
0.0798 USD |
10,018,965.6400 DOGE |
0.0802 USD |
0.0770 USD |
0.0837 USD |
0.0792 USD |
| 2024-01-08 |
0.0780 USD |
4,898,941.2500 DOGE |
0.0779 USD |
0.0742 USD |
0.0812 USD |
0.0812 USD |
| 2024-01-07 |
0.0799 USD |
2,050,386.1600 DOGE |
0.0805 USD |
0.0771 USD |
0.0814 USD |
0.0776 USD |
| 2024-01-06 |
0.0811 USD |
710,747.5700 DOGE |
0.0826 USD |
0.0786 USD |
0.0826 USD |
0.0804 USD |
| 2024-01-05 |
0.0826 USD |
3,272,569.4300 DOGE |
0.0843 USD |
0.0807 USD |
0.0845 USD |
0.0827 USD |
| 2024-01-04 |
0.0833 USD |
956,991.8400 DOGE |
0.0838 USD |
0.0813 USD |
0.0846 USD |
0.0842 USD |
| 2024-01-03 |
0.0844 USD |
9,456,139.3500 DOGE |
0.0918 USD |
0.0781 USD |
0.0920 USD |
0.0819 USD |
| 2024-01-02 |
0.0923 USD |
3,164,824.4200 DOGE |
0.0927 USD |
0.0906 USD |
0.0944 USD |
0.0913 USD |
| 2024-01-01 |
0.0911 USD |
862,341.5300 DOGE |
0.0897 USD |
0.0891 USD |
0.0920 USD |
0.0917 USD |
| 2023-12-31 |
0.0894 USD |
500,955.5500 DOGE |
0.0900 USD |
0.0881 USD |
0.0906 USD |
0.0891 USD |
| 2023-12-30 |
0.0905 USD |
886,524.0200 DOGE |
0.0913 USD |
0.0897 USD |
0.0913 USD |
0.0901 USD |
| 2023-12-29 |
0.0911 USD |
2,057,259.8100 DOGE |
0.0917 USD |
0.0893 USD |
0.0929 USD |
0.0906 USD |
| 2023-12-28 |
0.0930 USD |
2,394,012.3100 DOGE |
0.0938 USD |
0.0913 USD |
0.0949 USD |
0.0921 USD |
| 2023-12-27 |
0.0931 USD |
1,650,510.9000 DOGE |
0.0919 USD |
0.0919 USD |
0.0938 USD |
0.0935 USD |
| 2023-12-26 |
0.0915 USD |
3,666,312.9900 DOGE |
0.0940 USD |
0.0873 USD |
0.0940 USD |
0.0913 USD |
| 2023-12-25 |
0.0938 USD |
2,799,228.5900 DOGE |
0.0917 USD |
0.0915 USD |
0.0948 USD |
0.0948 USD |
| 2023-12-24 |
0.0936 USD |
2,432,248.0000 DOGE |
0.0939 USD |
0.0909 USD |
0.0948 USD |
0.0917 USD |
| 2023-12-23 |
0.0934 USD |
1,722,632.9700 DOGE |
0.0940 USD |
0.0926 USD |
0.0955 USD |
0.0929 USD |
| 2023-12-22 |
0.0941 USD |
2,152,350.1800 DOGE |
0.0949 USD |
0.0924 USD |
0.0960 USD |
0.0955 USD |
| 2023-12-21 |
0.0945 USD |
4,603,041.4300 DOGE |
0.0913 USD |
0.0910 USD |
0.0977 USD |
0.0949 USD |
| 2023-12-20 |
0.0917 USD |
4,971,027.6300 DOGE |
0.0905 USD |
0.0896 USD |
0.0935 USD |
0.0911 USD |
| 2023-12-19 |
0.0914 USD |
6,533,114.4800 DOGE |
0.0921 USD |
0.0900 USD |
0.0932 USD |
0.0901 USD |
| 2023-12-18 |
0.0913 USD |
6,381,558.2600 DOGE |
0.0923 USD |
0.0867 USD |
0.0923 USD |
0.0919 USD |
| 2023-12-17 |
0.0953 USD |
676,416.4100 DOGE |
0.0964 USD |
0.0929 USD |
0.0965 USD |
0.0929 USD |
| 2023-12-16 |
0.0946 USD |
446,640.5900 DOGE |
0.0918 USD |
0.0918 USD |
0.0962 USD |
0.0955 USD |
| 2023-12-15 |
0.0972 USD |
3,556,287.2400 DOGE |
0.0983 USD |
0.0927 USD |
0.0987 USD |
0.0927 USD |
| 2023-12-14 |
0.0969 USD |
4,259,265.8500 DOGE |
0.0963 USD |
0.0947 USD |
0.0987 USD |
0.0982 USD |
| 2023-12-13 |
0.0951 USD |
6,955,741.5800 DOGE |
0.0940 USD |
0.0901 USD |
0.0977 USD |
0.0970 USD |
| 2023-12-12 |
0.0945 USD |
7,627,879.1600 DOGE |
0.0943 USD |
0.0913 USD |
0.0977 USD |
0.0938 USD |
| 2023-12-11 |
0.0982 USD |
9,234,687.1800 DOGE |
0.1020 USD |
0.0910 USD |
0.1071 USD |
0.0943 USD |
| 2023-12-10 |
0.1002 USD |
5,227,977.1800 DOGE |
0.0988 USD |
0.0970 USD |
0.1026 USD |
0.1016 USD |
| 2023-12-09 |
0.1013 USD |
6,814,824.2500 DOGE |
0.1020 USD |
0.0978 USD |
0.1048 USD |
0.0983 USD |
| 2023-12-08 |
0.0986 USD |
5,948,074.4400 DOGE |
0.0960 USD |
0.0960 USD |
0.1035 USD |
0.1012 USD |
| 2023-12-07 |
0.0958 USD |
9,237,647.2000 DOGE |
0.0953 USD |
0.0930 USD |
0.0980 USD |
0.0955 USD |
| 2023-12-06 |
0.1000 USD |
22,097,911.6100 DOGE |
0.0943 USD |
0.0935 USD |
0.1061 USD |
0.0947 USD |
| 2023-12-05 |
0.0922 USD |
10,203,588.1800 DOGE |
0.0917 USD |
0.0876 USD |
0.0957 USD |
0.0935 USD |
| 2023-12-04 |
0.0884 USD |
11,246,234.6800 DOGE |
0.0858 USD |
0.0854 USD |
0.0920 USD |
0.0916 USD |
| 2023-12-03 |
0.0856 USD |
2,526,701.1700 DOGE |
0.0861 USD |
0.0838 USD |
0.0873 USD |
0.0860 USD |
| 2023-12-02 |
0.0849 USD |
2,381,548.6600 DOGE |
0.0840 USD |
0.0833 USD |
0.0861 USD |
0.0858 USD |