Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-11 |
0.0713 USD |
9,095,500.8821 |
0.0754 USD |
0.0679 USD |
0.0699 USD |
0.0694 USD |
| 2022-06-10 |
0.0767 USD |
4,692,341.5725 |
0.0792 USD |
0.0742 USD |
0.0750 USD |
0.0757 USD |
| 2022-06-09 |
0.0797 USD |
1,698,586.2890 |
0.0793 USD |
0.0789 USD |
0.0793 USD |
0.0792 USD |
| 2022-06-08 |
0.0800 USD |
2,889,700.6098 |
0.0804 USD |
0.0788 USD |
0.0795 USD |
0.0798 USD |
| 2022-06-07 |
0.0800 USD |
5,734,737.5848 |
0.0824 USD |
0.0777 USD |
0.0789 USD |
0.0805 USD |
| 2022-06-06 |
0.0829 USD |
4,366,623.2825 |
0.0810 USD |
0.0808 USD |
0.0819 USD |
0.0822 USD |
| 2022-06-05 |
0.0815 USD |
1,640,967.0942 |
0.0818 USD |
0.0806 USD |
0.0810 USD |
0.0815 USD |
| 2022-06-04 |
0.0809 USD |
2,681,118.2182 |
0.0802 USD |
0.0793 USD |
0.0802 USD |
0.0815 USD |
| 2022-06-03 |
0.0806 USD |
5,549,837.2502 |
0.0827 USD |
0.0793 USD |
0.0801 USD |
0.0803 USD |
| 2022-06-02 |
0.0818 USD |
5,599,912.7056 |
0.0808 USD |
0.0800 USD |
0.0809 USD |
0.0827 USD |
| 2022-06-01 |
0.0831 USD |
8,546,032.4233 |
0.0857 USD |
0.0788 USD |
0.0807 USD |
0.0814 USD |
| 2022-05-31 |
0.0862 USD |
10,795,667.5707 |
0.0879 USD |
0.0830 USD |
0.0847 USD |
0.0860 USD |
| 2022-05-30 |
0.0852 USD |
20,386,319.7215 |
0.0825 USD |
0.0821 USD |
0.0827 USD |
0.0881 USD |
| 2022-05-29 |
0.0817 USD |
3,720,188.7211 |
0.0818 USD |
0.0798 USD |
0.0807 USD |
0.0825 USD |
| 2022-05-28 |
0.0818 USD |
4,073,228.2037 |
0.0814 USD |
0.0808 USD |
0.0817 USD |
0.0820 USD |
| 2022-05-27 |
0.0809 USD |
16,873,027.5338 |
0.0777 USD |
0.0761 USD |
0.0776 USD |
0.0811 USD |
| 2022-05-26 |
0.0786 USD |
12,109,864.2162 |
0.0829 USD |
0.0750 USD |
0.0781 USD |
0.0783 USD |
| 2022-05-25 |
0.0834 USD |
3,707,973.7363 |
0.0837 USD |
0.0821 USD |
0.0826 USD |
0.0830 USD |
| 2022-05-24 |
0.0832 USD |
8,096,000.0982 |
0.0832 USD |
0.0801 USD |
0.0819 USD |
0.0874 USD |
| 2022-05-23 |
0.0856 USD |
6,732,526.4725 |
0.0858 USD |
0.0820 USD |
0.0833 USD |
0.0830 USD |
| 2022-05-22 |
0.0849 USD |
4,880,151.5371 |
0.0843 USD |
0.0837 USD |
0.0842 USD |
0.0859 USD |
| 2022-05-21 |
0.0842 USD |
2,346,832.1754 |
0.0838 USD |
0.0824 USD |
0.0836 USD |
0.0842 USD |
| 2022-05-20 |
0.0852 USD |
3,933,788.4164 |
0.0867 USD |
0.0825 USD |
0.0834 USD |
0.0842 USD |
| 2022-05-19 |
0.0847 USD |
5,294,994.9523 |
0.0831 USD |
0.0813 USD |
0.0836 USD |
0.0862 USD |
| 2022-05-18 |
0.0864 USD |
8,573,236.6389 |
0.0902 USD |
0.0841 USD |
0.0852 USD |
0.0851 USD |
| 2022-05-17 |
0.0894 USD |
8,132,444.5245 |
0.0879 USD |
0.0868 USD |
0.0892 USD |
0.0902 USD |
| 2022-05-16 |
0.0894 USD |
13,870,691.2441 |
0.0931 USD |
0.0858 USD |
0.0874 USD |
0.0873 USD |
| 2022-05-15 |
0.0893 USD |
7,933,007.0493 |
0.0894 USD |
0.0865 USD |
0.0878 USD |
0.0918 USD |
| 2022-05-14 |
0.0880 USD |
16,443,447.5974 |
0.0880 USD |
0.0835 USD |
0.0852 USD |
0.0891 USD |
| 2022-05-13 |
0.0900 USD |
27,578,935.9297 |
0.0825 USD |
0.0819 USD |
0.0864 USD |
0.0883 USD |
| 2022-05-12 |
0.0782 USD |
54,702,571.3473 |
0.0849 USD |
0.0656 USD |
0.0753 USD |
0.0821 USD |
| 2022-05-11 |
0.0925 USD |
52,804,146.2435 |
0.1080 USD |
0.0726 USD |
0.0836 USD |
0.0845 USD |
| 2022-05-10 |
0.1099 USD |
20,368,290.5452 |
0.1021 USD |
0.0994 USD |
0.1060 USD |
0.1081 USD |
| 2022-05-09 |
0.1135 USD |
17,034,367.3508 |
0.1241 USD |
0.1050 USD |
0.1088 USD |
0.1088 USD |
| 2022-05-08 |
0.1253 USD |
4,855,771.9025 |
0.1275 USD |
0.1228 USD |
0.1249 USD |
0.1241 USD |