Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-01 |
0.0836 USD |
3,612,456.6200 DOGE |
0.0828 USD |
0.0825 USD |
0.0877 USD |
0.0840 USD |
| 2023-11-30 |
0.0825 USD |
4,367,138.2900 DOGE |
0.0807 USD |
0.0806 USD |
0.0843 USD |
0.0833 USD |
| 2023-11-29 |
0.0811 USD |
2,557,425.2300 DOGE |
0.0812 USD |
0.0799 USD |
0.0830 USD |
0.0806 USD |
| 2023-11-28 |
0.0799 USD |
1,053,957.3100 DOGE |
0.0791 USD |
0.0770 USD |
0.0811 USD |
0.0811 USD |
| 2023-11-27 |
0.0798 USD |
2,998,592.2100 DOGE |
0.0786 USD |
0.0770 USD |
0.0815 USD |
0.0780 USD |
| 2023-11-26 |
0.0771 USD |
880,776.6000 DOGE |
0.0790 USD |
0.0761 USD |
0.0791 USD |
0.0787 USD |
| 2023-11-25 |
0.0788 USD |
412,487.5300 DOGE |
0.0783 USD |
0.0778 USD |
0.0793 USD |
0.0790 USD |
| 2023-11-24 |
0.0779 USD |
1,767,692.6900 DOGE |
0.0763 USD |
0.0763 USD |
0.0786 USD |
0.0785 USD |
| 2023-11-23 |
0.0759 USD |
403,868.0400 DOGE |
0.0756 USD |
0.0751 USD |
0.0765 USD |
0.0763 USD |
| 2023-11-22 |
0.0751 USD |
1,843,335.7700 DOGE |
0.0716 USD |
0.0716 USD |
0.0767 USD |
0.0757 USD |
| 2023-11-21 |
0.0749 USD |
7,268,750.6300 DOGE |
0.0778 USD |
0.0710 USD |
0.0784 USD |
0.0725 USD |
| 2023-11-20 |
0.0797 USD |
5,297,920.6800 DOGE |
0.0804 USD |
0.0769 USD |
0.0816 USD |
0.0778 USD |
| 2023-11-19 |
0.0803 USD |
4,893,846.3600 DOGE |
0.0802 USD |
0.0780 USD |
0.0817 USD |
0.0817 USD |
| 2023-11-18 |
0.0832 USD |
1,710,566.3700 DOGE |
0.0859 USD |
0.0796 USD |
0.0866 USD |
0.0807 USD |
| 2023-11-17 |
0.0831 USD |
5,025,720.4200 DOGE |
0.0794 USD |
0.0783 USD |
0.0886 USD |
0.0863 USD |
| 2023-11-16 |
0.0786 USD |
7,748,529.8300 DOGE |
0.0761 USD |
0.0761 USD |
0.0832 USD |
0.0783 USD |
| 2023-11-15 |
0.0744 USD |
1,731,987.6300 DOGE |
0.0724 USD |
0.0724 USD |
0.0763 USD |
0.0760 USD |
| 2023-11-14 |
0.0716 USD |
2,608,889.0600 DOGE |
0.0747 USD |
0.0691 USD |
0.0755 USD |
0.0725 USD |
| 2023-11-13 |
0.0770 USD |
3,117,620.4600 DOGE |
0.0780 USD |
0.0739 USD |
0.0795 USD |
0.0750 USD |
| 2023-11-12 |
0.0787 USD |
1,998,532.0800 DOGE |
0.0786 USD |
0.0753 USD |
0.0803 USD |
0.0777 USD |
| 2023-11-11 |
0.0789 USD |
6,354,450.6300 DOGE |
0.0764 USD |
0.0747 USD |
0.0819 USD |
0.0783 USD |
| 2023-11-10 |
0.0741 USD |
738,988.4100 DOGE |
0.0738 USD |
0.0726 USD |
0.0757 USD |
0.0757 USD |
| 2023-11-09 |
0.0755 USD |
3,595,594.4700 DOGE |
0.0749 USD |
0.0677 USD |
0.0791 USD |
0.0728 USD |
| 2023-11-08 |
0.0751 USD |
2,826,317.5400 DOGE |
0.0729 USD |
0.0729 USD |
0.0771 USD |
0.0757 USD |
| 2023-11-07 |
0.0740 USD |
3,708,302.2400 DOGE |
0.0763 USD |
0.0717 USD |
0.0763 USD |
0.0733 USD |
| 2023-11-06 |
0.0743 USD |
5,706,096.9500 DOGE |
0.0712 USD |
0.0705 USD |
0.0763 USD |
0.0762 USD |
| 2023-11-05 |
0.0704 USD |
465,801.6000 DOGE |
0.0692 USD |
0.0690 USD |
0.0716 USD |
0.0712 USD |
| 2023-11-04 |
0.0687 USD |
144,701.0600 DOGE |
0.0683 USD |
0.0680 USD |
0.0693 USD |
0.0692 USD |
| 2023-11-03 |
0.0671 USD |
506,100.8900 DOGE |
0.0679 USD |
0.0664 USD |
0.0683 USD |
0.0681 USD |
| 2023-11-02 |
0.0694 USD |
1,768,283.6300 DOGE |
0.0690 USD |
0.0667 USD |
0.0709 USD |
0.0678 USD |
| 2023-11-01 |
0.0684 USD |
2,506,929.8000 DOGE |
0.0684 USD |
0.0661 USD |
0.0698 USD |
0.0688 USD |
| 2023-10-31 |
0.0690 USD |
934,414.8900 DOGE |
0.0695 USD |
0.0660 USD |
0.0705 USD |
0.0680 USD |
| 2023-10-30 |
0.0692 USD |
363,954.6000 DOGE |
0.0693 USD |
0.0681 USD |
0.0703 USD |
0.0696 USD |
| 2023-10-29 |
0.0692 USD |
196,856.5000 DOGE |
0.0690 USD |
0.0677 USD |
0.0701 USD |
0.0698 USD |
| 2023-10-28 |
0.0688 USD |
345,757.1000 DOGE |
0.0679 USD |
0.0677 USD |
0.0696 USD |
0.0694 USD |
| 2023-10-27 |
0.0704 USD |
4,792,540.7400 DOGE |
0.0717 USD |
0.0673 USD |
0.0723 USD |
0.0679 USD |
| 2023-10-26 |
0.0721 USD |
4,405,281.2800 DOGE |
0.0683 USD |
0.0679 USD |
0.0754 USD |
0.0720 USD |
| 2023-10-25 |
0.0673 USD |
1,518,122.4000 DOGE |
0.0664 USD |
0.0648 USD |
0.0696 USD |
0.0684 USD |
| 2023-10-24 |
0.0674 USD |
10,489,475.0800 DOGE |
0.0677 USD |
0.0642 USD |
0.0700 USD |
0.0665 USD |