Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-26 |
0.0732 USD |
25,212,741.8893 |
0.0685 USD |
0.0672 USD |
0.0679 USD |
0.0736 USD |
| 2022-06-25 |
0.0670 USD |
5,383,143.5132 |
0.0669 USD |
0.0651 USD |
0.0660 USD |
0.0685 USD |
| 2022-06-24 |
0.0664 USD |
9,794,375.1698 |
0.0639 USD |
0.0639 USD |
0.0647 USD |
0.0674 USD |
| 2022-06-23 |
0.0635 USD |
5,384,625.5738 |
0.0616 USD |
0.0615 USD |
0.0625 USD |
0.0639 USD |
| 2022-06-22 |
0.0629 USD |
7,556,621.9288 |
0.0657 USD |
0.0610 USD |
0.0619 USD |
0.0620 USD |
| 2022-06-21 |
0.0654 USD |
19,402,854.0404 |
0.0600 USD |
0.0589 USD |
0.0600 USD |
0.0657 USD |
| 2022-06-20 |
0.0595 USD |
7,117,839.2210 |
0.0604 USD |
0.0574 USD |
0.0583 USD |
0.0598 USD |
| 2022-06-19 |
0.0568 USD |
35,256,753.7569 |
0.0528 USD |
0.0511 USD |
0.0518 USD |
0.0598 USD |
| 2022-06-18 |
0.0531 USD |
22,978,071.1853 |
0.0568 USD |
0.0491 USD |
0.0509 USD |
0.0527 USD |
| 2022-06-17 |
0.0566 USD |
5,963,069.5882 |
0.0551 USD |
0.0545 USD |
0.0560 USD |
0.0570 USD |
| 2022-06-16 |
0.0578 USD |
21,569,192.4313 |
0.0626 USD |
0.0542 USD |
0.0551 USD |
0.0548 USD |
| 2022-06-15 |
0.0560 USD |
28,440,388.9641 |
0.0555 USD |
0.0502 USD |
0.0511 USD |
0.0631 USD |
| 2022-06-14 |
0.0539 USD |
21,186,665.4470 |
0.0542 USD |
0.0497 USD |
0.0528 USD |
0.0542 USD |
| 2022-06-13 |
0.0574 USD |
61,878,485.6274 |
0.0635 USD |
0.0523 USD |
0.0548 USD |
0.0538 USD |
| 2022-06-12 |
0.0655 USD |
24,919,491.6229 |
0.0698 USD |
0.0635 USD |
0.0652 USD |
0.0651 USD |