Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-04 |
0.0640 USD |
16,562,658.8006 |
0.0604 USD |
0.0600 USD |
0.0601 USD |
0.0661 USD |
| 2022-10-03 |
0.0599 USD |
3,204,997.4696 |
0.0593 USD |
0.0588 USD |
0.0595 USD |
0.0605 USD |
| 2022-10-02 |
0.0604 USD |
2,964,682.8739 |
0.0606 USD |
0.0588 USD |
0.0596 USD |
0.0593 USD |
| 2022-10-01 |
0.0616 USD |
6,296,189.1091 |
0.0616 USD |
0.0603 USD |
0.0606 USD |
0.0606 USD |
| 2022-09-30 |
0.0609 USD |
14,686,618.2518 |
0.0609 USD |
0.0596 USD |
0.0605 USD |
0.0616 USD |
| 2022-09-29 |
0.0604 USD |
2,939,871.8407 |
0.0606 USD |
0.0593 USD |
0.0599 USD |
0.0605 USD |
| 2022-09-28 |
0.0598 USD |
3,716,471.3436 |
0.0605 USD |
0.0585 USD |
0.0594 USD |
0.0608 USD |
| 2022-09-27 |
0.0614 USD |
6,778,127.3534 |
0.0612 USD |
0.0596 USD |
0.0604 USD |
0.0605 USD |
| 2022-09-26 |
0.0608 USD |
9,096,165.2909 |
0.0612 USD |
0.0598 USD |
0.0606 USD |
0.0605 USD |
| 2022-09-25 |
0.0623 USD |
7,758,905.4134 |
0.0632 USD |
0.0600 USD |
0.0610 USD |
0.0609 USD |
| 2022-09-24 |
0.0653 USD |
27,477,746.9064 |
0.0634 USD |
0.0626 USD |
0.0633 USD |
0.0633 USD |
| 2022-09-23 |
0.0621 USD |
16,391,300.2729 |
0.0596 USD |
0.0591 USD |
0.0600 USD |
0.0636 USD |
| 2022-09-22 |
0.0588 USD |
2,098,617.1424 |
0.0574 USD |
0.0569 USD |
0.0574 USD |
0.0594 USD |
| 2022-09-21 |
0.0589 USD |
8,194,490.3052 |
0.0584 USD |
0.0561 USD |
0.0568 USD |
0.0572 USD |
| 2022-09-20 |
0.0587 USD |
2,732,311.6054 |
0.0586 USD |
0.0576 USD |
0.0583 USD |
0.0585 USD |
| 2022-09-19 |
0.0572 USD |
4,829,137.5923 |
0.0575 USD |
0.0559 USD |
0.0564 USD |
0.0588 USD |
| 2022-09-18 |
0.0591 USD |
9,847,096.7471 |
0.0622 USD |
0.0563 USD |
0.0579 USD |
0.0578 USD |
| 2022-09-17 |
0.0612 USD |
2,649,223.5174 |
0.0604 USD |
0.0602 USD |
0.0605 USD |
0.0621 USD |
| 2022-09-16 |
0.0593 USD |
2,039,731.5209 |
0.0586 USD |
0.0581 USD |
0.0589 USD |
0.0602 USD |
| 2022-09-15 |
0.0599 USD |
3,653,300.8935 |
0.0611 USD |
0.0586 USD |
0.0591 USD |
0.0588 USD |
| 2022-09-14 |
0.0606 USD |
3,050,747.3394 |
0.0596 USD |
0.0592 USD |
0.0600 USD |
0.0612 USD |
| 2022-09-13 |
0.0615 USD |
7,049,336.5821 |
0.0639 USD |
0.0593 USD |
0.0603 USD |
0.0595 USD |
| 2022-09-12 |
0.0639 USD |
2,527,589.0192 |
0.0638 USD |
0.0627 USD |
0.0634 USD |
0.0638 USD |
| 2022-09-11 |
0.0638 USD |
4,917,682.9773 |
0.0648 USD |
0.0627 USD |
0.0634 USD |
0.0634 USD |
| 2022-09-10 |
0.0643 USD |
6,495,304.8511 |
0.0639 USD |
0.0633 USD |
0.0640 USD |
0.0653 USD |
| 2022-09-09 |
0.0633 USD |
7,872,902.4746 |
0.0609 USD |
0.0609 USD |
0.0617 USD |
0.0634 USD |
| 2022-09-08 |
0.0606 USD |
4,101,413.9986 |
0.0610 USD |
0.0597 USD |
0.0604 USD |
0.0609 USD |
| 2022-09-07 |
0.0596 USD |
2,899,038.4273 |
0.0588 USD |
0.0574 USD |
0.0585 USD |
0.0612 USD |
| 2022-09-06 |
0.0614 USD |
10,043,452.7740 |
0.0627 USD |
0.0580 USD |
0.0592 USD |
0.0591 USD |
| 2022-09-05 |
0.0624 USD |
4,041,054.7065 |
0.0633 USD |
0.0610 USD |
0.0618 USD |
0.0629 USD |
| 2022-09-04 |
0.0631 USD |
2,483,750.5168 |
0.0627 USD |
0.0619 USD |
0.0624 USD |
0.0630 USD |
| 2022-09-03 |
0.0623 USD |
3,757,289.0899 |
0.0617 USD |
0.0612 USD |
0.0616 USD |
0.0624 USD |
| 2022-09-02 |
0.0619 USD |
2,743,811.7479 |
0.0624 USD |
0.0608 USD |
0.0613 USD |
0.0615 USD |
| 2022-09-01 |
0.0612 USD |
4,270,124.2529 |
0.0613 USD |
0.0599 USD |
0.0605 USD |
0.0624 USD |
| 2022-08-31 |
0.0627 USD |
3,239,993.3338 |
0.0613 USD |
0.0608 USD |
0.0615 USD |
0.0608 USD |
| 2022-08-30 |
0.0623 USD |
3,101,421.6123 |
0.0639 USD |
0.0602 USD |
0.0608 USD |
0.0616 USD |
| 2022-08-29 |
0.0625 USD |
5,213,777.5669 |
0.0618 USD |
0.0608 USD |
0.0616 USD |
0.0640 USD |
| 2022-08-28 |
0.0631 USD |
6,704,921.7528 |
0.0636 USD |
0.0617 USD |
0.0632 USD |
0.0619 USD |
| 2022-08-27 |
0.0634 USD |
6,296,398.4515 |
0.0635 USD |
0.0623 USD |
0.0630 USD |
0.0637 USD |
| 2022-08-26 |
0.0667 USD |
9,267,568.8516 |
0.0691 USD |
0.0628 USD |
0.0645 USD |
0.0632 USD |
| 2022-08-25 |
0.0691 USD |
5,124,763.2283 |
0.0679 USD |
0.0677 USD |
0.0684 USD |
0.0690 USD |
| 2022-08-24 |
0.0684 USD |
4,331,330.6198 |
0.0688 USD |
0.0670 USD |
0.0674 USD |
0.0682 USD |
| 2022-08-23 |
0.0684 USD |
3,166,192.6633 |
0.0684 USD |
0.0669 USD |
0.0676 USD |
0.0688 USD |
| 2022-08-22 |
0.0663 USD |
19,647,699.4016 |
0.0698 USD |
0.0653 USD |
0.0661 USD |
0.0683 USD |
| 2022-08-21 |
0.0691 USD |
4,656,710.1127 |
0.0694 USD |
0.0675 USD |
0.0687 USD |
0.0698 USD |
| 2022-08-20 |
0.0695 USD |
14,792,564.8883 |
0.0679 USD |
0.0676 USD |
0.0688 USD |
0.0694 USD |
| 2022-08-19 |
0.0707 USD |
27,962,941.5126 |
0.0747 USD |
0.0671 USD |
0.0689 USD |
0.0687 USD |
| 2022-08-18 |
0.0787 USD |
10,302,276.4924 |
0.0800 USD |
0.0735 USD |
0.0775 USD |
0.0749 USD |
| 2022-08-17 |
0.0844 USD |
17,423,970.2230 |
0.0867 USD |
0.0794 USD |
0.0804 USD |
0.0803 USD |
| 2022-08-16 |
0.0846 USD |
25,495,918.1930 |
0.0767 USD |
0.0762 USD |
0.0793 USD |
0.0859 USD |