Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-22 |
0.0807 USD |
11,198,985.6798 |
0.0784 USD |
0.0783 USD |
0.0787 USD |
0.0805 USD |
| 2023-04-21 |
0.0785 USD |
3,633,345.9654 |
0.0837 USD |
0.0762 USD |
0.0781 USD |
0.0781 USD |
| 2023-04-20 |
0.0836 USD |
10,078,122.4234 |
0.0880 USD |
0.0831 USD |
0.0840 USD |
0.0834 USD |
| 2023-04-19 |
0.0875 USD |
8,054,033.6289 |
0.0941 USD |
0.0854 USD |
0.0878 USD |
0.0881 USD |
| 2023-04-18 |
0.0933 USD |
3,433,621.3007 |
0.0915 USD |
0.0899 USD |
0.0912 USD |
0.0935 USD |
| 2023-04-17 |
0.0913 USD |
9,387,577.0227 |
0.0905 USD |
0.0882 USD |
0.0895 USD |
0.0923 USD |
| 2023-04-16 |
0.0903 USD |
2,803,795.5567 |
0.0889 USD |
0.0877 USD |
0.0890 USD |
0.0913 USD |
| 2023-04-15 |
0.0889 USD |
3,232,540.0244 |
0.0888 USD |
0.0875 USD |
0.0883 USD |
0.0889 USD |
| 2023-04-14 |
0.0885 USD |
6,261,307.0187 |
0.0874 USD |
0.0854 USD |
0.0869 USD |
0.0892 USD |
| 2023-04-13 |
0.0874 USD |
11,334,578.7608 |
0.0835 USD |
0.0830 USD |
0.0832 USD |
0.0876 USD |
| 2023-04-12 |
0.0836 USD |
4,534,169.8590 |
0.0842 USD |
0.0810 USD |
0.0818 USD |
0.0829 USD |
| 2023-04-11 |
0.0839 USD |
2,364,431.6967 |
0.0849 USD |
0.0838 USD |
0.0843 USD |
0.0841 USD |
| 2023-04-10 |
0.0851 USD |
2,944,611.2371 |
0.0833 USD |
0.0824 USD |
0.0828 USD |
0.0848 USD |
| 2023-04-09 |
0.0834 USD |
1,637,563.6989 |
0.0814 USD |
0.0813 USD |
0.0816 USD |
0.0836 USD |
| 2023-04-08 |
0.0811 USD |
3,481,012.2199 |
0.0823 USD |
0.0806 USD |
0.0816 USD |
0.0815 USD |
| 2023-04-07 |
0.0825 USD |
6,519,512.5677 |
0.0851 USD |
0.0813 USD |
0.0822 USD |
0.0828 USD |
| 2023-04-06 |
0.0855 USD |
12,243,623.6169 |
0.0927 USD |
0.0844 USD |
0.0866 USD |
0.0860 USD |
| 2023-04-05 |
0.0931 USD |
10,304,244.0754 |
0.0951 USD |
0.0907 USD |
0.0932 USD |
0.0934 USD |
| 2023-04-04 |
0.0950 USD |
16,664,001.4074 |
0.0960 USD |
0.0902 USD |
0.0960 USD |
0.0959 USD |
| 2023-04-03 |
0.0947 USD |
28,287,613.0064 |
0.0791 USD |
0.0760 USD |
0.0772 USD |
0.0945 USD |
| 2023-04-02 |
0.0792 USD |
9,860,742.4857 |
0.0819 USD |
0.0774 USD |
0.0792 USD |
0.0788 USD |
| 2023-04-01 |
0.0823 USD |
10,391,156.6948 |
0.0769 USD |
0.0760 USD |
0.0765 USD |
0.0823 USD |
| 2023-03-31 |
0.0769 USD |
3,113,350.0642 |
0.0739 USD |
0.0735 USD |
0.0739 USD |
0.0776 USD |
| 2023-03-30 |
0.0741 USD |
1,237,483.2265 |
0.0755 USD |
0.0734 USD |
0.0743 USD |
0.0742 USD |
| 2023-03-29 |
0.0761 USD |
2,804,063.6235 |
0.0739 USD |
0.0736 USD |
0.0740 USD |
0.0757 USD |
| 2023-03-28 |
0.0739 USD |
2,460,063.4806 |
0.0728 USD |
0.0717 USD |
0.0722 USD |
0.0735 USD |
| 2023-03-27 |
0.0726 USD |
4,228,210.2898 |
0.0744 USD |
0.0714 USD |
0.0725 USD |
0.0726 USD |
| 2023-03-26 |
0.0745 USD |
2,430,317.5259 |
0.0740 USD |
0.0735 USD |
0.0739 USD |
0.0745 USD |
| 2023-03-25 |
0.0736 USD |
9,253,739.6815 |
0.0745 USD |
0.0726 USD |
0.0736 USD |
0.0736 USD |
| 2023-03-24 |
0.0748 USD |
5,749,455.2580 |
0.0775 USD |
0.0731 USD |
0.0744 USD |
0.0747 USD |
| 2023-03-23 |
0.0775 USD |
4,658,100.1431 |
0.0740 USD |
0.0733 USD |
0.0739 USD |
0.0770 USD |
| 2023-03-22 |
0.0740 USD |
12,651,625.3177 |
0.0769 USD |
0.0718 USD |
0.0738 USD |
0.0739 USD |
| 2023-03-21 |
0.0766 USD |
3,225,841.9429 |
0.0715 USD |
0.0707 USD |
0.0715 USD |
0.0764 USD |
| 2023-03-20 |
0.0716 USD |
6,693,690.1638 |
0.0746 USD |
0.0707 USD |
0.0721 USD |
0.0719 USD |
| 2023-03-19 |
0.0753 USD |
1,008,533.7347 |
0.0728 USD |
0.0728 USD |
0.0744 USD |
0.0755 USD |
| 2023-03-18 |
0.0739 USD |
2,868,377.7023 |
0.0765 USD |
0.0728 USD |
0.0749 USD |
0.0737 USD |
| 2023-03-17 |
0.0773 USD |
3,759,383.9393 |
0.0727 USD |
0.0717 USD |
0.0727 USD |
0.0767 USD |
| 2023-03-16 |
0.0727 USD |
1,842,590.4055 |
0.0701 USD |
0.0692 USD |
0.0699 USD |
0.0714 USD |
| 2023-03-15 |
0.0696 USD |
1,941,514.7521 |
0.0747 USD |
0.0676 USD |
0.0688 USD |
0.0697 USD |
| 2023-03-14 |
0.0748 USD |
3,677,084.3695 |
0.0732 USD |
0.0719 USD |
0.0722 USD |
0.0748 USD |
| 2023-03-13 |
0.0731 USD |
13,363,798.3517 |
0.0712 USD |
0.0690 USD |
0.0695 USD |
0.0735 USD |
| 2023-03-12 |
0.0712 USD |
17,224,910.3654 |
0.0675 USD |
0.0662 USD |
0.0674 USD |
0.0721 USD |
| 2023-03-11 |
0.0668 USD |
15,652,165.3601 |
0.0660 USD |
0.0649 USD |
0.0660 USD |
0.0666 USD |
| 2023-03-10 |
0.0660 USD |
3,868,587.1314 |
0.0659 USD |
0.0627 USD |
0.0641 USD |
0.0658 USD |
| 2023-03-09 |
0.0658 USD |
13,924,062.2516 |
0.0711 USD |
0.0637 USD |
0.0654 USD |
0.0652 USD |
| 2023-03-08 |
0.0712 USD |
17,725,626.0955 |
0.0740 USD |
0.0700 USD |
0.0721 USD |
0.0710 USD |
| 2023-03-07 |
0.0737 USD |
5,969,950.6537 |
0.0747 USD |
0.0725 USD |
0.0735 USD |
0.0732 USD |
| 2023-03-06 |
0.0748 USD |
1,363,830.8484 |
0.0748 USD |
0.0732 USD |
0.0739 USD |
0.0746 USD |
| 2023-03-05 |
0.0747 USD |
1,752,228.2076 |
0.0746 USD |
0.0743 USD |
0.0749 USD |
0.0750 USD |
| 2023-03-04 |
0.0743 USD |
2,898,327.6463 |
0.0768 USD |
0.0726 USD |
0.0739 USD |
0.0737 USD |