Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-27 |
0.0733 USD |
4,780,358.9434 |
0.0710 USD |
0.0709 USD |
0.0710 USD |
0.0732 USD |
| 2023-05-26 |
0.0710 USD |
863,301.9209 |
0.0709 USD |
0.0705 USD |
0.0707 USD |
0.0709 USD |
| 2023-05-25 |
0.0709 USD |
970,864.4098 |
0.0707 USD |
0.0689 USD |
0.0701 USD |
0.0709 USD |
| 2023-05-24 |
0.0707 USD |
6,221,010.6459 |
0.0729 USD |
0.0695 USD |
0.0706 USD |
0.0707 USD |
| 2023-05-23 |
0.0729 USD |
378,731.6310 |
0.0729 USD |
0.0725 USD |
0.0727 USD |
0.0729 USD |
| 2023-05-22 |
0.0731 USD |
1,416,875.5552 |
0.0722 USD |
0.0708 USD |
0.0713 USD |
0.0730 USD |
| 2023-05-21 |
0.0722 USD |
779,025.7978 |
0.0736 USD |
0.0720 USD |
0.0723 USD |
0.0721 USD |
| 2023-05-20 |
0.0736 USD |
302,691.5207 |
0.0735 USD |
0.0732 USD |
0.0733 USD |
0.0736 USD |
| 2023-05-19 |
0.0736 USD |
756,560.3147 |
0.0734 USD |
0.0730 USD |
0.0734 USD |
0.0736 USD |
| 2023-05-18 |
0.0738 USD |
3,210,854.7134 |
0.0749 USD |
0.0717 USD |
0.0725 USD |
0.0741 USD |
| 2023-05-17 |
0.0749 USD |
1,778,741.6658 |
0.0723 USD |
0.0723 USD |
0.0726 USD |
0.0749 USD |
| 2023-05-16 |
0.0726 USD |
1,566,059.0290 |
0.0720 USD |
0.0710 USD |
0.0716 USD |
0.0726 USD |
| 2023-05-15 |
0.0723 USD |
781,067.1556 |
0.0720 USD |
0.0709 USD |
0.0721 USD |
0.0723 USD |
| 2023-05-14 |
0.0720 USD |
494,453.9699 |
0.0717 USD |
0.0712 USD |
0.0715 USD |
0.0720 USD |
| 2023-05-13 |
0.0717 USD |
1,275,286.2233 |
0.0724 USD |
0.0714 USD |
0.0717 USD |
0.0720 USD |
| 2023-05-12 |
0.0721 USD |
2,745,103.6779 |
0.0721 USD |
0.0694 USD |
0.0704 USD |
0.0719 USD |
| 2023-05-11 |
0.0720 USD |
2,989,649.0606 |
0.0732 USD |
0.0692 USD |
0.0703 USD |
0.0723 USD |
| 2023-05-10 |
0.0733 USD |
1,665,597.5686 |
0.0732 USD |
0.0706 USD |
0.0727 USD |
0.0733 USD |
| 2023-05-09 |
0.0731 USD |
1,583,739.9493 |
0.0725 USD |
0.0722 USD |
0.0726 USD |
0.0729 USD |
| 2023-05-08 |
0.0722 USD |
4,256,833.6637 |
0.0767 USD |
0.0698 USD |
0.0722 USD |
0.0721 USD |
| 2023-05-07 |
0.0772 USD |
601,146.5328 |
0.0769 USD |
0.0767 USD |
0.0768 USD |
0.0772 USD |
| 2023-05-06 |
0.0768 USD |
1,232,552.3158 |
0.0803 USD |
0.0760 USD |
0.0768 USD |
0.0768 USD |
| 2023-05-05 |
0.0802 USD |
2,300,590.0247 |
0.0784 USD |
0.0773 USD |
0.0785 USD |
0.0805 USD |
| 2023-05-04 |
0.0784 USD |
1,151,584.9886 |
0.0796 USD |
0.0780 USD |
0.0783 USD |
0.0782 USD |
| 2023-05-03 |
0.0798 USD |
1,210,607.4372 |
0.0788 USD |
0.0772 USD |
0.0778 USD |
0.0806 USD |
| 2023-05-02 |
0.0788 USD |
1,865,889.6253 |
0.0789 USD |
0.0776 USD |
0.0784 USD |
0.0788 USD |
| 2023-05-01 |
0.0788 USD |
2,827,839.6680 |
0.0795 USD |
0.0774 USD |
0.0783 USD |
0.0787 USD |
| 2023-04-30 |
0.0801 USD |
1,737,422.7351 |
0.0816 USD |
0.0794 USD |
0.0801 USD |
0.0800 USD |
| 2023-04-29 |
0.0814 USD |
1,077,050.9061 |
0.0804 USD |
0.0803 USD |
0.0805 USD |
0.0817 USD |
| 2023-04-28 |
0.0803 USD |
1,382,486.9521 |
0.0801 USD |
0.0791 USD |
0.0799 USD |
0.0804 USD |
| 2023-04-27 |
0.0802 USD |
5,068,849.6289 |
0.0786 USD |
0.0786 USD |
0.0796 USD |
0.0800 USD |
| 2023-04-26 |
0.0786 USD |
3,145,157.4076 |
0.0798 USD |
0.0749 USD |
0.0782 USD |
0.0782 USD |
| 2023-04-25 |
0.0800 USD |
5,838,697.9788 |
0.0788 USD |
0.0776 USD |
0.0783 USD |
0.0797 USD |
| 2023-04-24 |
0.0788 USD |
1,764,914.0287 |
0.0788 USD |
0.0773 USD |
0.0785 USD |
0.0786 USD |
| 2023-04-23 |
0.0790 USD |
5,112,419.2575 |
0.0805 USD |
0.0767 USD |
0.0782 USD |
0.0788 USD |
| 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 |