Crypto exchange Gemini

Market [unlinked] / USD

Identifier on Gemini: dogeusd
Date Price Volume Open Low High Close
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
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