Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-23 |
0.0807 USD |
2,964,038.4501 |
0.0785 USD |
0.0777 USD |
0.0782 USD |
0.0819 USD |
| 2022-11-22 |
0.0768 USD |
4,844,823.7104 |
0.0745 USD |
0.0730 USD |
0.0740 USD |
0.0783 USD |
| 2022-11-21 |
0.0750 USD |
3,232,872.5786 |
0.0769 USD |
0.0712 USD |
0.0736 USD |
0.0746 USD |
| 2022-11-20 |
0.0813 USD |
3,649,457.8039 |
0.0843 USD |
0.0763 USD |
0.0779 USD |
0.0771 USD |
| 2022-11-19 |
0.0841 USD |
952,389.6626 |
0.0846 USD |
0.0830 USD |
0.0836 USD |
0.0844 USD |
| 2022-11-18 |
0.0852 USD |
4,295,883.2090 |
0.0845 USD |
0.0835 USD |
0.0841 USD |
0.0845 USD |
| 2022-11-17 |
0.0836 USD |
38,022,034.5991 |
0.0851 USD |
0.0820 USD |
0.0837 USD |
0.0845 USD |
| 2022-11-16 |
0.0853 USD |
7,857,008.9833 |
0.0869 USD |
0.0835 USD |
0.0848 USD |
0.0850 USD |
| 2022-11-15 |
0.0871 USD |
6,752,761.5624 |
0.0855 USD |
0.0850 USD |
0.0863 USD |
0.0870 USD |
| 2022-11-14 |
0.0848 USD |
9,847,610.9021 |
0.0848 USD |
0.0792 USD |
0.0822 USD |
0.0859 USD |
| 2022-11-13 |
0.0869 USD |
8,883,128.6142 |
0.0874 USD |
0.0829 USD |
0.0847 USD |
0.0841 USD |
| 2022-11-12 |
0.0883 USD |
12,866,741.0100 |
0.0849 USD |
0.0780 USD |
0.0805 USD |
0.0890 USD |
| 2022-11-11 |
0.0858 USD |
12,080,543.8388 |
0.0896 USD |
0.0798 USD |
0.0831 USD |
0.0845 USD |
| 2022-11-10 |
0.0850 USD |
25,534,311.2633 |
0.0743 USD |
0.0728 USD |
0.0765 USD |
0.0893 USD |
| 2022-11-09 |
0.0832 USD |
43,962,956.1064 |
0.0882 USD |
0.0700 USD |
0.0746 USD |
0.0728 USD |
| 2022-11-08 |
0.0963 USD |
76,166,867.0729 |
0.1095 USD |
0.0773 USD |
0.0872 USD |
0.0863 USD |
| 2022-11-07 |
0.1155 USD |
14,701,196.0077 |
0.1148 USD |
0.1074 USD |
0.1097 USD |
0.1096 USD |
| 2022-11-06 |
0.1229 USD |
12,350,178.0883 |
0.1245 USD |
0.1175 USD |
0.1192 USD |
0.1178 USD |
| 2022-11-05 |
0.1287 USD |
18,348,997.8121 |
0.1260 USD |
0.1200 USD |
0.1254 USD |
0.1244 USD |
| 2022-11-04 |
0.1216 USD |
45,837,761.2971 |
0.1226 USD |
0.1156 USD |
0.1195 USD |
0.1258 USD |
| 2022-11-03 |
0.1305 USD |
45,207,886.7253 |
0.1278 USD |
0.1200 USD |
0.1265 USD |
0.1220 USD |
| 2022-11-02 |
0.1340 USD |
73,086,026.2139 |
0.1422 USD |
0.1214 USD |
0.1285 USD |
0.1280 USD |
| 2022-11-01 |
0.1408 USD |
64,994,513.7209 |
0.1268 USD |
0.1245 USD |
0.1286 USD |
0.1426 USD |
| 2022-10-31 |
0.1217 USD |
80,509,924.7773 |
0.1177 USD |
0.1138 USD |
0.1182 USD |
0.1250 USD |
| 2022-10-30 |
0.1231 USD |
139,410,585.5378 |
0.1219 USD |
0.1113 USD |
0.1173 USD |
0.1178 USD |
| 2022-10-29 |
0.1197 USD |
148,307,414.6177 |
0.0839 USD |
0.0830 USD |
0.0843 USD |
0.1179 USD |
| 2022-10-28 |
0.0822 USD |
64,053,459.4827 |
0.0769 USD |
0.0726 USD |
0.0742 USD |
0.0842 USD |
| 2022-10-27 |
0.0787 USD |
55,223,174.3344 |
0.0728 USD |
0.0722 USD |
0.0728 USD |
0.0768 USD |
| 2022-10-26 |
0.0687 USD |
32,286,226.5841 |
0.0630 USD |
0.0627 USD |
0.0637 USD |
0.0720 USD |
| 2022-10-25 |
0.0622 USD |
12,440,204.4748 |
0.0595 USD |
0.0592 USD |
0.0595 USD |
0.0627 USD |
| 2022-10-24 |
0.0596 USD |
4,098,713.6876 |
0.0604 USD |
0.0587 USD |
0.0592 USD |
0.0593 USD |
| 2022-10-23 |
0.0598 USD |
2,646,701.9904 |
0.0597 USD |
0.0587 USD |
0.0591 USD |
0.0602 USD |
| 2022-10-22 |
0.0595 USD |
2,215,563.9273 |
0.0593 USD |
0.0591 USD |
0.0593 USD |
0.0597 USD |
| 2022-10-21 |
0.0585 USD |
3,767,477.2679 |
0.0594 USD |
0.0572 USD |
0.0583 USD |
0.0594 USD |
| 2022-10-20 |
0.0595 USD |
2,576,314.9234 |
0.0586 USD |
0.0583 USD |
0.0590 USD |
0.0595 USD |
| 2022-10-19 |
0.0593 USD |
3,468,393.1410 |
0.0597 USD |
0.0583 USD |
0.0590 USD |
0.0588 USD |
| 2022-10-18 |
0.0596 USD |
3,394,904.6944 |
0.0599 USD |
0.0585 USD |
0.0589 USD |
0.0597 USD |
| 2022-10-17 |
0.0594 USD |
1,730,700.5482 |
0.0589 USD |
0.0586 USD |
0.0587 USD |
0.0600 USD |
| 2022-10-16 |
0.0590 USD |
2,330,156.3731 |
0.0586 USD |
0.0585 USD |
0.0587 USD |
0.0589 USD |
| 2022-10-15 |
0.0589 USD |
3,440,720.2210 |
0.0587 USD |
0.0580 USD |
0.0583 USD |
0.0588 USD |
| 2022-10-14 |
0.0600 USD |
4,245,738.0395 |
0.0596 USD |
0.0581 USD |
0.0586 USD |
0.0586 USD |
| 2022-10-13 |
0.0576 USD |
8,713,339.1007 |
0.0598 USD |
0.0550 USD |
0.0571 USD |
0.0596 USD |
| 2022-10-12 |
0.0601 USD |
1,647,695.6643 |
0.0602 USD |
0.0593 USD |
0.0598 USD |
0.0598 USD |
| 2022-10-11 |
0.0592 USD |
4,518,748.1334 |
0.0595 USD |
0.0576 USD |
0.0588 USD |
0.0602 USD |
| 2022-10-10 |
0.0604 USD |
4,510,905.5843 |
0.0621 USD |
0.0592 USD |
0.0599 USD |
0.0597 USD |
| 2022-10-09 |
0.0619 USD |
1,631,290.8175 |
0.0617 USD |
0.0612 USD |
0.0615 USD |
0.0621 USD |
| 2022-10-08 |
0.0622 USD |
2,732,996.7916 |
0.0625 USD |
0.0612 USD |
0.0615 USD |
0.0617 USD |
| 2022-10-07 |
0.0624 USD |
9,737,640.3764 |
0.0634 USD |
0.0613 USD |
0.0617 USD |
0.0624 USD |
| 2022-10-06 |
0.0649 USD |
6,637,759.6652 |
0.0647 USD |
0.0629 USD |
0.0636 USD |
0.0635 USD |
| 2022-10-05 |
0.0647 USD |
12,517,401.4860 |
0.0659 USD |
0.0627 USD |
0.0636 USD |
0.0643 USD |