Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-11 |
0.4167 USD |
8,979,828.6441 |
0.3947 USD |
0.3745 USD |
0.3886 USD |
0.4155 USD |
| 2024-12-10 |
0.3946 USD |
18,711,342.4418 |
0.4154 USD |
0.3656 USD |
0.3819 USD |
0.3932 USD |
| 2024-12-09 |
0.4119 USD |
30,735,227.3878 |
0.4673 USD |
0.3790 USD |
0.4300 USD |
0.4180 USD |
| 2024-12-08 |
0.4641 USD |
16,255,909.0326 |
0.4544 USD |
0.4467 USD |
0.4566 USD |
0.4661 USD |
| 2024-12-07 |
0.4557 USD |
11,391,132.5906 |
0.4358 USD |
0.4301 USD |
0.4353 USD |
0.4577 USD |
| 2024-12-06 |
0.4361 USD |
9,276,971.0202 |
0.4280 USD |
0.4203 USD |
0.4298 USD |
0.4376 USD |
| 2024-12-05 |
0.4348 USD |
24,891,246.0687 |
0.4341 USD |
0.4077 USD |
0.4288 USD |
0.4328 USD |
| 2024-12-04 |
0.4279 USD |
12,923,012.5290 |
0.4071 USD |
0.4002 USD |
0.4090 USD |
0.4196 USD |
| 2024-12-03 |
0.4107 USD |
15,243,824.7484 |
0.4251 USD |
0.3882 USD |
0.4080 USD |
0.4111 USD |
| 2024-12-02 |
0.4218 USD |
22,800,303.1546 |
0.4410 USD |
0.4009 USD |
0.4118 USD |
0.4213 USD |
| 2024-12-01 |
0.4459 USD |
16,858,943.8382 |
0.4217 USD |
0.4170 USD |
0.4249 USD |
0.4432 USD |
| 2024-11-30 |
0.4254 USD |
14,395,548.2367 |
0.4261 USD |
0.4138 USD |
0.4198 USD |
0.4277 USD |
| 2024-11-29 |
0.4258 USD |
10,713,852.2867 |
0.4014 USD |
0.3996 USD |
0.4034 USD |
0.4270 USD |
| 2024-11-28 |
0.4034 USD |
11,766,353.2210 |
0.4016 USD |
0.3914 USD |
0.3970 USD |
0.4003 USD |
| 2024-11-27 |
0.4021 USD |
10,473,707.1024 |
0.3875 USD |
0.3797 USD |
0.3907 USD |
0.4026 USD |
| 2024-11-26 |
0.3824 USD |
17,622,842.2375 |
0.3922 USD |
0.3650 USD |
0.3792 USD |
0.3837 USD |
| 2024-11-25 |
0.3924 USD |
22,308,939.8959 |
0.4308 USD |
0.3800 USD |
0.3990 USD |
0.3933 USD |
| 2024-11-24 |
0.4358 USD |
16,914,467.7678 |
0.4305 USD |
0.4000 USD |
0.4145 USD |
0.4299 USD |
| 2024-11-23 |
0.4352 USD |
37,633,484.5654 |
0.4130 USD |
0.4047 USD |
0.4117 USD |
0.4360 USD |
| 2024-11-22 |
0.4180 USD |
29,824,453.0846 |
0.3870 USD |
0.3813 USD |
0.3851 USD |
0.4123 USD |
| 2024-11-21 |
0.3872 USD |
22,112,537.3220 |
0.3782 USD |
0.3694 USD |
0.3814 USD |
0.3849 USD |
| 2024-11-20 |
0.3797 USD |
24,701,245.9492 |
0.3916 USD |
0.3656 USD |
0.3742 USD |
0.3796 USD |
| 2024-11-19 |
0.3868 USD |
31,517,273.6028 |
0.3718 USD |
0.3668 USD |
0.3723 USD |
0.3875 USD |
| 2024-11-18 |
0.3730 USD |
18,150,510.3076 |
0.3673 USD |
0.3578 USD |
0.3650 USD |
0.3723 USD |
| 2024-11-17 |
0.3654 USD |
13,245,723.9911 |
0.3642 USD |
0.3397 USD |
0.3523 USD |
0.3602 USD |
| 2024-11-16 |
0.3631 USD |
21,973,082.1832 |
0.3816 USD |
0.3613 USD |
0.3675 USD |
0.3635 USD |
| 2024-11-15 |
0.3804 USD |
51,819,157.8463 |
0.3624 USD |
0.3522 USD |
0.3624 USD |
0.3792 USD |
| 2024-11-14 |
0.3575 USD |
65,924,182.2085 |
0.3995 USD |
0.3716 USD |
0.3880 USD |
0.3717 USD |
| 2024-11-13 |
0.3897 USD |
99,365,128.3436 |
0.3806 USD |
0.3539 USD |
0.3704 USD |
0.3823 USD |
| 2024-11-12 |
0.3829 USD |
116,053,011.1742 |
0.3500 USD |
0.3276 USD |
0.3608 USD |
0.3780 USD |
| 2024-11-11 |
0.3313 USD |
68,672,129.4966 |
0.2782 USD |
0.2737 USD |
0.2834 USD |
0.3290 USD |
| 2024-11-10 |
0.2794 USD |
30,603,954.2699 |
0.2191 USD |
0.2167 USD |
0.2275 USD |
0.2720 USD |
| 2024-11-09 |
0.2147 USD |
9,635,269.0578 |
0.2022 USD |
0.1974 USD |
0.2000 USD |
0.2145 USD |
| 2024-11-08 |
0.2043 USD |
9,320,320.7280 |
0.1935 USD |
0.1903 USD |
0.1939 USD |
0.2016 USD |
| 2024-11-07 |
0.1919 USD |
14,267,663.5783 |
0.1967 USD |
0.1855 USD |
0.1895 USD |
0.1935 USD |
| 2024-11-06 |
0.1975 USD |
57,205,098.7544 |
0.1702 USD |
0.1692 USD |
0.1865 USD |
0.1984 USD |
| 2024-11-05 |
0.1703 USD |
20,459,461.2058 |
0.1582 USD |
0.1582 USD |
0.1628 USD |
0.1710 USD |
| 2024-11-04 |
0.1576 USD |
6,024,328.0122 |
0.1513 USD |
0.1482 USD |
0.1511 USD |
0.1578 USD |
| 2024-11-03 |
0.1510 USD |
6,954,477.0699 |
0.1594 USD |
0.1422 USD |
0.1463 USD |
0.1516 USD |
| 2024-11-02 |
0.1580 USD |
3,850,694.1905 |
0.1592 USD |
0.1556 USD |
0.1581 USD |
0.1593 USD |
| 2024-11-01 |
0.1591 USD |
5,547,191.3895 |
0.1612 USD |
0.1542 USD |
0.1562 USD |
0.1581 USD |
| 2024-10-31 |
0.1623 USD |
8,090,820.3834 |
0.1681 USD |
0.1562 USD |
0.1602 USD |
0.1618 USD |
| 2024-10-30 |
0.1692 USD |
9,798,111.4604 |
0.1759 USD |
0.1637 USD |
0.1672 USD |
0.1693 USD |
| 2024-10-29 |
0.1744 USD |
24,775,629.5277 |
0.1610 USD |
0.1601 USD |
0.1651 USD |
0.1744 USD |
| 2024-10-28 |
0.1590 USD |
16,885,453.0632 |
0.1441 USD |
0.1410 USD |
0.1424 USD |
0.1584 USD |
| 2024-10-27 |
0.1425 USD |
1,370,244.0104 |
0.1374 USD |
0.1360 USD |
0.1371 USD |
0.1410 USD |
| 2024-10-26 |
0.1375 USD |
5,380,081.7872 |
0.1317 USD |
0.1307 USD |
0.1325 USD |
0.1366 USD |
| 2024-10-25 |
0.1317 USD |
2,670,163.6623 |
0.1420 USD |
0.1319 USD |
0.1356 USD |
0.1346 USD |
| 2024-10-24 |
0.1420 USD |
3,660,642.4301 |
0.1400 USD |
0.1363 USD |
0.1376 USD |
0.1424 USD |
| 2024-10-23 |
0.1383 USD |
3,872,657.8738 |
0.1395 USD |
0.1331 USD |
0.1362 USD |
0.1383 USD |