Crypto exchange Gemini

Market [unlinked] / USD

Identifier on Gemini: dogeusd
Date Price Volume Open Low High Close
2022-08-15 0.0787 USD 24,463,407.4307 0.0817 USD 0.0747 USD 0.0761 USD 0.0757 USD
2022-08-14 0.0790 USD 18,165,733.7089 0.0729 USD 0.0726 USD 0.0736 USD 0.0812 USD
2022-08-13 0.0735 USD 4,896,130.7598 0.0724 USD 0.0719 USD 0.0726 USD 0.0727 USD
2022-08-12 0.0712 USD 5,498,372.4777 0.0709 USD 0.0698 USD 0.0706 USD 0.0725 USD
2022-08-11 0.0723 USD 6,236,371.7950 0.0713 USD 0.0705 USD 0.0709 USD 0.0709 USD
2022-08-10 0.0699 USD 5,323,272.8653 0.0691 USD 0.0668 USD 0.0681 USD 0.0712 USD
2022-08-09 0.0709 USD 8,202,862.4086 0.0701 USD 0.0678 USD 0.0688 USD 0.0691 USD
2022-08-08 0.0705 USD 7,202,500.7955 0.0689 USD 0.0689 USD 0.0694 USD 0.0701 USD
2022-08-07 0.0692 USD 5,108,939.7054 0.0686 USD 0.0674 USD 0.0682 USD 0.0689 USD
2022-08-06 0.0700 USD 2,900,729.2542 0.0698 USD 0.0686 USD 0.0692 USD 0.0686 USD
2022-08-05 0.0688 USD 10,258,065.6144 0.0674 USD 0.0672 USD 0.0675 USD 0.0698 USD
2022-08-04 0.0668 USD 2,752,464.4440 0.0663 USD 0.0658 USD 0.0664 USD 0.0672 USD
2022-08-03 0.0674 USD 2,379,118.6155 0.0665 USD 0.0651 USD 0.0661 USD 0.0662 USD
2022-08-02 0.0671 USD 4,504,344.7674 0.0685 USD 0.0655 USD 0.0662 USD 0.0669 USD
2022-08-01 0.0685 USD 5,443,436.1171 0.0681 USD 0.0668 USD 0.0677 USD 0.0687 USD
2022-07-31 0.0704 USD 2,900,047.6153 0.0696 USD 0.0679 USD 0.0685 USD 0.0681 USD
2022-07-30 0.0711 USD 8,990,718.3144 0.0690 USD 0.0680 USD 0.0689 USD 0.0691 USD
2022-07-29 0.0696 USD 9,205,417.1133 0.0691 USD 0.0673 USD 0.0685 USD 0.0702 USD
2022-07-28 0.0682 USD 7,502,194.3421 0.0672 USD 0.0653 USD 0.0665 USD 0.0690 USD
2022-07-27 0.0643 USD 4,415,295.8906 0.0627 USD 0.0618 USD 0.0622 USD 0.0664 USD
2022-07-26 0.0615 USD 2,505,593.0765 0.0618 USD 0.0602 USD 0.0608 USD 0.0622 USD
2022-07-25 0.0647 USD 6,419,754.0209 0.0676 USD 0.0633 USD 0.0642 USD 0.0636 USD
2022-07-24 0.0683 USD 1,629,641.9002 0.0681 USD 0.0673 USD 0.0678 USD 0.0677 USD
2022-07-23 0.0674 USD 2,454,397.0380 0.0676 USD 0.0660 USD 0.0667 USD 0.0682 USD
2022-07-22 0.0692 USD 3,526,506.3827 0.0700 USD 0.0668 USD 0.0675 USD 0.0673 USD
2022-07-21 0.0689 USD 5,785,532.4418 0.0701 USD 0.0670 USD 0.0684 USD 0.0700 USD
2022-07-20 0.0722 USD 12,365,471.5820 0.0691 USD 0.0678 USD 0.0690 USD 0.0696 USD
2022-07-19 0.0679 USD 8,185,720.2116 0.0676 USD 0.0654 USD 0.0663 USD 0.0695 USD
2022-07-18 0.0666 USD 8,834,421.4001 0.0629 USD 0.0629 USD 0.0635 USD 0.0672 USD
2022-07-17 0.0641 USD 3,191,407.3382 0.0644 USD 0.0632 USD 0.0640 USD 0.0641 USD
2022-07-16 0.0633 USD 2,016,228.8947 0.0629 USD 0.0618 USD 0.0621 USD 0.0644 USD
2022-07-15 0.0631 USD 5,850,950.9156 0.0624 USD 0.0616 USD 0.0624 USD 0.0636 USD
2022-07-14 0.0612 USD 3,656,913.2090 0.0620 USD 0.0595 USD 0.0601 USD 0.0623 USD
2022-07-13 0.0598 USD 6,341,239.4371 0.0597 USD 0.0574 USD 0.0590 USD 0.0620 USD
2022-07-12 0.0614 USD 8,952,577.5412 0.0617 USD 0.0599 USD 0.0606 USD 0.0606 USD
2022-07-11 0.0632 USD 4,152,637.5550 0.0672 USD 0.0612 USD 0.0619 USD 0.0616 USD
2022-07-10 0.0670 USD 12,655,260.4504 0.0695 USD 0.0662 USD 0.0667 USD 0.0672 USD
2022-07-09 0.0695 USD 2,154,429.9510 0.0689 USD 0.0688 USD 0.0693 USD 0.0694 USD
2022-07-08 0.0700 USD 6,852,873.5527 0.0706 USD 0.0682 USD 0.0694 USD 0.0698 USD
2022-07-07 0.0697 USD 5,602,308.5440 0.0684 USD 0.0678 USD 0.0683 USD 0.0706 USD
2022-07-06 0.0677 USD 3,219,313.2878 0.0671 USD 0.0661 USD 0.0668 USD 0.0689 USD
2022-07-05 0.0674 USD 6,566,719.2411 0.0692 USD 0.0654 USD 0.0663 USD 0.0671 USD
2022-07-04 0.0677 USD 4,094,890.1053 0.0673 USD 0.0656 USD 0.0661 USD 0.0692 USD
2022-07-03 0.0660 USD 3,217,185.5394 0.0666 USD 0.0648 USD 0.0654 USD 0.0670 USD
2022-07-02 0.0667 USD 4,739,558.7650 0.0663 USD 0.0654 USD 0.0666 USD 0.0667 USD
2022-07-01 0.0660 USD 6,587,152.6043 0.0663 USD 0.0638 USD 0.0648 USD 0.0659 USD
2022-06-30 0.0644 USD 11,565,748.9711 0.0694 USD 0.0622 USD 0.0634 USD 0.0637 USD
2022-06-29 0.0673 USD 5,945,581.4588 0.0660 USD 0.0641 USD 0.0656 USD 0.0694 USD
2022-06-28 0.0702 USD 6,238,295.3711 0.0721 USD 0.0654 USD 0.0661 USD 0.0659 USD
2022-06-27 0.0744 USD 10,346,832.0820 0.0728 USD 0.0705 USD 0.0717 USD 0.0729 USD