Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-03 |
0.0766 USD |
15,819,254.8116 |
0.0806 USD |
0.0720 USD |
0.0752 USD |
0.0765 USD |
| 2023-03-02 |
0.0804 USD |
1,506,296.4950 |
0.0820 USD |
0.0796 USD |
0.0802 USD |
0.0805 USD |
| 2023-03-01 |
0.0819 USD |
1,894,508.4358 |
0.0808 USD |
0.0804 USD |
0.0809 USD |
0.0818 USD |
| 2023-02-28 |
0.0807 USD |
10,413,985.9702 |
0.0814 USD |
0.0800 USD |
0.0810 USD |
0.0808 USD |
| 2023-02-27 |
0.0813 USD |
4,166,449.6780 |
0.0823 USD |
0.0799 USD |
0.0806 USD |
0.0812 USD |
| 2023-02-26 |
0.0822 USD |
1,658,217.7029 |
0.0807 USD |
0.0805 USD |
0.0808 USD |
0.0818 USD |
| 2023-02-25 |
0.0806 USD |
1,827,220.1334 |
0.0809 USD |
0.0785 USD |
0.0795 USD |
0.0804 USD |
| 2023-02-24 |
0.0810 USD |
22,280,766.1936 |
0.0842 USD |
0.0794 USD |
0.0806 USD |
0.0802 USD |
| 2023-02-23 |
0.0841 USD |
1,929,502.5040 |
0.0855 USD |
0.0836 USD |
0.0842 USD |
0.0840 USD |
| 2023-02-22 |
0.0852 USD |
8,226,677.8400 |
0.0854 USD |
0.0830 USD |
0.0838 USD |
0.0851 USD |
| 2023-02-21 |
0.0852 USD |
3,270,630.0348 |
0.0883 USD |
0.0843 USD |
0.0855 USD |
0.0854 USD |
| 2023-02-20 |
0.0879 USD |
1,322,134.8625 |
0.0871 USD |
0.0852 USD |
0.0870 USD |
0.0879 USD |
| 2023-02-19 |
0.0874 USD |
3,058,667.5586 |
0.0889 USD |
0.0857 USD |
0.0869 USD |
0.0873 USD |
| 2023-02-18 |
0.0891 USD |
2,721,582.9679 |
0.0877 USD |
0.0868 USD |
0.0872 USD |
0.0888 USD |
| 2023-02-17 |
0.0877 USD |
3,338,696.1637 |
0.0849 USD |
0.0844 USD |
0.0858 USD |
0.0876 USD |
| 2023-02-16 |
0.0857 USD |
17,857,448.5263 |
0.0893 USD |
0.0849 USD |
0.0873 USD |
0.0852 USD |
| 2023-02-15 |
0.0892 USD |
13,328,291.9961 |
0.0835 USD |
0.0827 USD |
0.0830 USD |
0.0888 USD |
| 2023-02-14 |
0.0834 USD |
2,772,654.4142 |
0.0821 USD |
0.0807 USD |
0.0816 USD |
0.0832 USD |
| 2023-02-13 |
0.0824 USD |
15,185,312.6391 |
0.0821 USD |
0.0795 USD |
0.0808 USD |
0.0814 USD |
| 2023-02-12 |
0.0821 USD |
3,648,760.7365 |
0.0823 USD |
0.0813 USD |
0.0819 USD |
0.0825 USD |
| 2023-02-11 |
0.0823 USD |
1,455,565.5408 |
0.0810 USD |
0.0806 USD |
0.0814 USD |
0.0824 USD |
| 2023-02-10 |
0.0807 USD |
7,588,460.8869 |
0.0813 USD |
0.0802 USD |
0.0814 USD |
0.0807 USD |
| 2023-02-09 |
0.0813 USD |
19,371,433.4999 |
0.0902 USD |
0.0789 USD |
0.0823 USD |
0.0800 USD |
| 2023-02-08 |
0.0902 USD |
1,593,148.6473 |
0.0926 USD |
0.0885 USD |
0.0896 USD |
0.0899 USD |
| 2023-02-07 |
0.0925 USD |
2,832,869.1753 |
0.0896 USD |
0.0894 USD |
0.0900 USD |
0.0925 USD |
| 2023-02-06 |
0.0892 USD |
1,874,512.2806 |
0.0921 USD |
0.0907 USD |
0.0912 USD |
0.0909 USD |
| 2023-02-05 |
0.0923 USD |
3,939,464.8776 |
0.0956 USD |
0.0905 USD |
0.0915 USD |
0.0925 USD |
| 2023-02-04 |
0.0968 USD |
6,551,669.9892 |
0.0930 USD |
0.0926 USD |
0.0936 USD |
0.0974 USD |
| 2023-02-03 |
0.0928 USD |
3,474,260.2040 |
0.0908 USD |
0.0904 USD |
0.0914 USD |
0.0926 USD |
| 2023-02-02 |
0.0912 USD |
4,023,773.1196 |
0.0940 USD |
0.0901 USD |
0.0918 USD |
0.0916 USD |
| 2023-02-01 |
0.0944 USD |
5,309,401.5343 |
0.0962 USD |
0.0882 USD |
0.0896 USD |
0.0938 USD |
| 2023-01-31 |
0.0952 USD |
11,096,202.4360 |
0.0883 USD |
0.0882 USD |
0.0897 USD |
0.0955 USD |
| 2023-01-30 |
0.0875 USD |
4,629,225.8978 |
0.0902 USD |
0.0845 USD |
0.0861 USD |
0.0870 USD |
| 2023-01-29 |
0.0902 USD |
2,628,136.0400 |
0.0879 USD |
0.0874 USD |
0.0887 USD |
0.0899 USD |
| 2023-01-28 |
0.0878 USD |
2,963,752.5891 |
0.0873 USD |
0.0869 USD |
0.0876 USD |
0.0874 USD |
| 2023-01-27 |
0.0872 USD |
2,541,155.3752 |
0.0863 USD |
0.0836 USD |
0.0847 USD |
0.0867 USD |
| 2023-01-26 |
0.0864 USD |
2,102,158.5849 |
0.0866 USD |
0.0847 USD |
0.0859 USD |
0.0860 USD |
| 2023-01-25 |
0.0868 USD |
2,276,699.9828 |
0.0837 USD |
0.0817 USD |
0.0838 USD |
0.0858 USD |
| 2023-01-24 |
0.0844 USD |
4,424,655.8663 |
0.0886 USD |
0.0825 USD |
0.0866 USD |
0.0842 USD |
| 2023-01-23 |
0.0886 USD |
3,077,895.3265 |
0.0885 USD |
0.0863 USD |
0.0885 USD |
0.0884 USD |
| 2023-01-22 |
0.0884 USD |
6,611,780.6833 |
0.0847 USD |
0.0844 USD |
0.0852 USD |
0.0881 USD |
| 2023-01-21 |
0.0860 USD |
6,826,136.4622 |
0.0864 USD |
0.0849 USD |
0.0861 USD |
0.0863 USD |
| 2023-01-20 |
0.0866 USD |
3,114,818.2484 |
0.0816 USD |
0.0806 USD |
0.0809 USD |
0.0861 USD |
| 2023-01-19 |
0.0815 USD |
1,644,552.4033 |
0.0801 USD |
0.0798 USD |
0.0807 USD |
0.0814 USD |
| 2023-01-18 |
0.0802 USD |
6,109,859.4689 |
0.0828 USD |
0.0775 USD |
0.0811 USD |
0.0810 USD |
| 2023-01-17 |
0.0832 USD |
2,666,863.4095 |
0.0837 USD |
0.0820 USD |
0.0833 USD |
0.0837 USD |
| 2023-01-16 |
0.0835 USD |
2,656,574.9347 |
0.0862 USD |
0.0817 USD |
0.0838 USD |
0.0838 USD |
| 2023-01-15 |
0.0868 USD |
2,146,841.8124 |
0.0874 USD |
0.0829 USD |
0.0841 USD |
0.0863 USD |
| 2023-01-14 |
0.0877 USD |
6,917,679.6505 |
0.0846 USD |
0.0826 USD |
0.0865 USD |
0.0872 USD |
| 2023-01-13 |
0.0846 USD |
3,813,862.4149 |
0.0804 USD |
0.0788 USD |
0.0796 USD |
0.0833 USD |