Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
0.1538 USD |
18,159,050.8500 DOGE |
0.1521 USD |
0.1474 USD |
0.1599 USD |
0.1552 USD |
| 2024-03-20 |
0.1365 USD |
17,954,336.0100 DOGE |
0.1286 USD |
0.1229 USD |
0.1528 USD |
0.1514 USD |
| 2024-03-19 |
0.1312 USD |
7,313,385.5300 DOGE |
0.1435 USD |
0.1254 USD |
0.1449 USD |
0.1264 USD |
| 2024-03-18 |
0.1459 USD |
2,175,894.0200 DOGE |
0.1534 USD |
0.1404 USD |
0.1534 USD |
0.1442 USD |
| 2024-03-17 |
0.1503 USD |
9,569,486.0200 DOGE |
0.1440 USD |
0.1372 USD |
0.1589 USD |
0.1534 USD |
| 2024-03-16 |
0.1518 USD |
7,384,920.5500 DOGE |
0.1635 USD |
0.1384 USD |
0.1652 USD |
0.1404 USD |
| 2024-03-15 |
0.1619 USD |
24,331,062.7800 DOGE |
0.1784 USD |
0.1513 USD |
0.1811 USD |
0.1634 USD |
| 2024-03-14 |
0.1804 USD |
52,466,406.0400 DOGE |
0.1693 USD |
0.1650 USD |
0.1920 USD |
0.1773 USD |
| 2024-03-13 |
0.1704 USD |
3,995,902.5900 DOGE |
0.1670 USD |
0.1652 USD |
0.1740 USD |
0.1689 USD |
| 2024-03-12 |
0.1700 USD |
15,325,665.7800 DOGE |
0.1820 USD |
0.1552 USD |
0.1834 USD |
0.1676 USD |
| 2024-03-11 |
0.1759 USD |
17,181,030.5100 DOGE |
0.1700 USD |
0.1606 USD |
0.1837 USD |
0.1809 USD |
| 2024-03-10 |
0.1712 USD |
5,582,155.7300 DOGE |
0.1790 USD |
0.1661 USD |
0.1799 USD |
0.1685 USD |
| 2024-03-09 |
0.1739 USD |
5,291,062.2300 DOGE |
0.1651 USD |
0.1639 USD |
0.1850 USD |
0.1794 USD |
| 2024-03-08 |
0.1658 USD |
17,298,317.3700 DOGE |
0.1578 USD |
0.1563 USD |
0.1760 USD |
0.1658 USD |
| 2024-03-07 |
0.1539 USD |
15,462,635.8600 DOGE |
0.1581 USD |
0.1467 USD |
0.1624 USD |
0.1563 USD |
| 2024-03-06 |
0.1618 USD |
31,457,178.2300 DOGE |
0.1538 USD |
0.1466 USD |
0.1793 USD |
0.1590 USD |
| 2024-03-05 |
0.1700 USD |
52,728,061.6000 DOGE |
0.1815 USD |
0.1251 USD |
0.2057 USD |
0.1526 USD |
| 2024-03-04 |
0.1698 USD |
41,432,210.8800 DOGE |
0.1539 USD |
0.1453 USD |
0.1929 USD |
0.1820 USD |
| 2024-03-03 |
0.1444 USD |
19,334,444.9400 DOGE |
0.1420 USD |
0.1243 USD |
0.1562 USD |
0.1541 USD |
| 2024-03-02 |
0.1438 USD |
13,639,468.7500 DOGE |
0.1384 USD |
0.1362 USD |
0.1508 USD |
0.1441 USD |
| 2024-03-01 |
0.1312 USD |
21,176,127.7100 DOGE |
0.1172 USD |
0.1170 USD |
0.1456 USD |
0.1394 USD |
| 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 |