Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.3691 USD |
6,761,667.2030 |
0.3560 USD |
0.3479 USD |
0.3526 USD |
0.3688 USD |
| 2025-01-14 |
0.3560 USD |
5,733,784.9160 |
0.3383 USD |
0.3359 USD |
0.3400 USD |
0.3576 USD |
| 2025-01-13 |
0.3352 USD |
5,696,852.1704 |
0.3359 USD |
0.3098 USD |
0.3191 USD |
0.3334 USD |
| 2025-01-12 |
0.3341 USD |
1,674,044.9046 |
0.3412 USD |
0.3342 USD |
0.3363 USD |
0.3353 USD |
| 2025-01-11 |
0.3412 USD |
2,238,825.2412 |
0.3344 USD |
0.3297 USD |
0.3323 USD |
0.3413 USD |
| 2025-01-10 |
0.3344 USD |
4,013,338.6057 |
0.3209 USD |
0.3209 USD |
0.3244 USD |
0.3336 USD |
| 2025-01-09 |
0.3215 USD |
3,770,885.2579 |
0.3423 USD |
0.3144 USD |
0.3196 USD |
0.3218 USD |
| 2025-01-08 |
0.3429 USD |
4,616,660.0178 |
0.3478 USD |
0.3244 USD |
0.3373 USD |
0.3421 USD |
| 2025-01-07 |
0.3513 USD |
9,411,724.5666 |
0.3877 USD |
0.3475 USD |
0.3548 USD |
0.3488 USD |
| 2025-01-06 |
0.3876 USD |
5,089,278.8460 |
0.3824 USD |
0.3762 USD |
0.3832 USD |
0.3876 USD |
| 2025-01-05 |
0.3828 USD |
1,770,039.7675 |
0.3948 USD |
0.3757 USD |
0.3825 USD |
0.3827 USD |
| 2025-01-04 |
0.3944 USD |
5,951,575.8079 |
0.3795 USD |
0.3767 USD |
0.3822 USD |
0.3970 USD |
| 2025-01-03 |
0.3789 USD |
8,221,674.4050 |
0.3383 USD |
0.3355 USD |
0.3384 USD |
0.3841 USD |
| 2025-01-02 |
0.3379 USD |
5,452,581.7983 |
0.3246 USD |
0.3242 USD |
0.3316 USD |
0.3381 USD |
| 2025-01-01 |
0.3249 USD |
3,422,974.5534 |
0.3155 USD |
0.3108 USD |
0.3142 USD |
0.3254 USD |
| 2024-12-31 |
0.3148 USD |
5,197,468.1950 |
0.3136 USD |
0.3089 USD |
0.3117 USD |
0.3148 USD |
| 2024-12-30 |
0.3119 USD |
2,964,548.3549 |
0.3136 USD |
0.3060 USD |
0.3105 USD |
0.3142 USD |
| 2024-12-29 |
0.3119 USD |
1,546,342.9875 |
0.3239 USD |
0.3129 USD |
0.3159 USD |
0.3144 USD |
| 2024-12-28 |
0.3245 USD |
1,250,935.7070 |
0.3111 USD |
0.3111 USD |
0.3138 USD |
0.3252 USD |
| 2024-12-27 |
0.3111 USD |
2,886,609.6942 |
0.3118 USD |
0.3085 USD |
0.3127 USD |
0.3107 USD |
| 2024-12-26 |
0.3132 USD |
4,089,068.8964 |
0.3343 USD |
0.3080 USD |
0.3135 USD |
0.3130 USD |
| 2024-12-25 |
0.3346 USD |
3,253,402.2603 |
0.3370 USD |
0.3265 USD |
0.3299 USD |
0.3342 USD |
| 2024-12-24 |
0.3368 USD |
4,216,736.5126 |
0.3247 USD |
0.3158 USD |
0.3195 USD |
0.3356 USD |
| 2024-12-23 |
0.3114 USD |
2,318,397.0467 |
0.3114 USD |
0.3029 USD |
0.3085 USD |
0.3140 USD |
| 2024-12-22 |
0.3109 USD |
5,718,280.6170 |
0.3200 USD |
0.3047 USD |
0.3116 USD |
0.3130 USD |
| 2024-12-21 |
0.3185 USD |
14,260,267.1604 |
0.3176 USD |
0.3142 USD |
0.3185 USD |
0.3221 USD |
| 2024-12-20 |
0.3168 USD |
20,240,022.9775 |
0.3141 USD |
0.2619 USD |
0.2887 USD |
0.3179 USD |
| 2024-12-19 |
0.3165 USD |
37,410,664.2070 |
0.3580 USD |
0.3000 USD |
0.3165 USD |
0.3214 USD |
| 2024-12-18 |
0.3607 USD |
12,178,547.0721 |
0.3942 USD |
0.3491 USD |
0.3643 USD |
0.3615 USD |
| 2024-12-17 |
0.3968 USD |
11,149,836.7418 |
0.4017 USD |
0.3958 USD |
0.4002 USD |
0.4004 USD |
| 2024-12-16 |
0.4030 USD |
9,888,577.9521 |
0.4056 USD |
0.3924 USD |
0.3959 USD |
0.4043 USD |
| 2024-12-15 |
0.4008 USD |
5,468,245.1798 |
0.3982 USD |
0.3922 USD |
0.3972 USD |
0.3979 USD |
| 2024-12-14 |
0.3941 USD |
4,914,708.1332 |
0.4091 USD |
0.3873 USD |
0.3923 USD |
0.3943 USD |
| 2024-12-13 |
0.4034 USD |
5,096,199.6049 |
0.4063 USD |
0.3994 USD |
0.4043 USD |
0.4030 USD |
| 2024-12-12 |
0.4060 USD |
6,654,315.6258 |
0.4148 USD |
0.4010 USD |
0.4085 USD |
0.4069 USD |
| 2024-12-11 |
0.4158 USD |
10,182,315.4935 |
0.3947 USD |
0.3745 USD |
0.3886 USD |
0.4167 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 |