Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-28 |
0.0712 USD |
4,765,826.8795 |
0.0737 USD |
0.0697 USD |
0.0703 USD |
0.0704 USD |
| 2022-12-27 |
0.0742 USD |
1,552,171.4474 |
0.0759 USD |
0.0725 USD |
0.0735 USD |
0.0736 USD |
| 2022-12-26 |
0.0753 USD |
1,581,234.9983 |
0.0760 USD |
0.0742 USD |
0.0749 USD |
0.0759 USD |
| 2022-12-25 |
0.0751 USD |
1,252,193.3463 |
0.0775 USD |
0.0734 USD |
0.0746 USD |
0.0757 USD |
| 2022-12-24 |
0.0774 USD |
916,642.6838 |
0.0772 USD |
0.0768 USD |
0.0771 USD |
0.0778 USD |
| 2022-12-23 |
0.0776 USD |
2,369,502.0424 |
0.0769 USD |
0.0763 USD |
0.0771 USD |
0.0771 USD |
| 2022-12-22 |
0.0754 USD |
2,285,264.4565 |
0.0738 USD |
0.0733 USD |
0.0736 USD |
0.0771 USD |
| 2022-12-21 |
0.0733 USD |
1,432,727.7137 |
0.0749 USD |
0.0714 USD |
0.0726 USD |
0.0738 USD |
| 2022-12-20 |
0.0738 USD |
3,338,936.0858 |
0.0714 USD |
0.0711 USD |
0.0724 USD |
0.0750 USD |
| 2022-12-19 |
0.0737 USD |
3,774,371.5423 |
0.0786 USD |
0.0700 USD |
0.0715 USD |
0.0715 USD |
| 2022-12-18 |
0.0790 USD |
1,974,365.5279 |
0.0795 USD |
0.0779 USD |
0.0781 USD |
0.0790 USD |
| 2022-12-17 |
0.0767 USD |
5,886,604.5097 |
0.0758 USD |
0.0756 USD |
0.0767 USD |
0.0792 USD |
| 2022-12-16 |
0.0802 USD |
9,242,719.9424 |
0.0848 USD |
0.0740 USD |
0.0771 USD |
0.0755 USD |
| 2022-12-15 |
0.0863 USD |
2,978,537.4351 |
0.0884 USD |
0.0840 USD |
0.0848 USD |
0.0845 USD |
| 2022-12-14 |
0.0902 USD |
4,097,170.3448 |
0.0910 USD |
0.0873 USD |
0.0887 USD |
0.0885 USD |
| 2022-12-13 |
0.0916 USD |
8,110,862.4397 |
0.0902 USD |
0.0869 USD |
0.0887 USD |
0.0914 USD |
| 2022-12-12 |
0.0880 USD |
8,399,542.5382 |
0.0927 USD |
0.0848 USD |
0.0879 USD |
0.0901 USD |
| 2022-12-11 |
0.0957 USD |
3,504,053.9676 |
0.0964 USD |
0.0916 USD |
0.0932 USD |
0.0927 USD |
| 2022-12-10 |
0.0968 USD |
1,064,489.7551 |
0.0966 USD |
0.0962 USD |
0.0966 USD |
0.0962 USD |
| 2022-12-09 |
0.0972 USD |
2,666,655.5964 |
0.0985 USD |
0.0958 USD |
0.0963 USD |
0.0967 USD |
| 2022-12-08 |
0.0964 USD |
4,128,609.1903 |
0.0957 USD |
0.0946 USD |
0.0957 USD |
0.0984 USD |
| 2022-12-07 |
0.0958 USD |
6,067,459.0321 |
0.1004 USD |
0.0923 USD |
0.0955 USD |
0.0956 USD |
| 2022-12-06 |
0.1003 USD |
4,816,677.0541 |
0.1014 USD |
0.0980 USD |
0.0991 USD |
0.1002 USD |
| 2022-12-05 |
0.1059 USD |
12,788,088.3257 |
0.1041 USD |
0.0994 USD |
0.1013 USD |
0.1013 USD |
| 2022-12-04 |
0.1033 USD |
7,575,713.7048 |
0.0997 USD |
0.0997 USD |
0.1020 USD |
0.1042 USD |
| 2022-12-03 |
0.1011 USD |
7,967,320.5972 |
0.1021 USD |
0.0981 USD |
0.0991 USD |
0.0995 USD |
| 2022-12-02 |
0.1000 USD |
8,908,101.9604 |
0.1016 USD |
0.0969 USD |
0.0989 USD |
0.1024 USD |
| 2022-12-01 |
0.1034 USD |
5,870,363.7919 |
0.1065 USD |
0.1003 USD |
0.1019 USD |
0.1015 USD |
| 2022-11-30 |
0.1057 USD |
9,541,535.2172 |
0.1015 USD |
0.0991 USD |
0.1034 USD |
0.1080 USD |
| 2022-11-29 |
0.1017 USD |
9,400,320.4921 |
0.0952 USD |
0.0936 USD |
0.0953 USD |
0.1020 USD |
| 2022-11-28 |
0.0951 USD |
8,351,678.7191 |
0.0984 USD |
0.0909 USD |
0.0946 USD |
0.0953 USD |
| 2022-11-27 |
0.0995 USD |
12,884,020.5272 |
0.0887 USD |
0.0887 USD |
0.0894 USD |
0.0993 USD |
| 2022-11-26 |
0.0919 USD |
7,413,083.3497 |
0.0893 USD |
0.0873 USD |
0.0892 USD |
0.0890 USD |
| 2022-11-25 |
0.0873 USD |
7,675,207.7998 |
0.0813 USD |
0.0805 USD |
0.0814 USD |
0.0893 USD |
| 2022-11-24 |
0.0824 USD |
3,789,162.1863 |
0.0820 USD |
0.0805 USD |
0.0811 USD |
0.0813 USD |
| 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 |