Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-22 |
0.1410 USD |
8,488,915.7449 |
0.1437 USD |
0.1364 USD |
0.1390 USD |
0.1396 USD |
| 2024-10-21 |
0.1442 USD |
12,141,706.0411 |
0.1422 USD |
0.1382 USD |
0.1406 USD |
0.1439 USD |
| 2024-10-20 |
0.1428 USD |
4,935,017.3388 |
0.1444 USD |
0.1374 USD |
0.1391 USD |
0.1429 USD |
| 2024-10-19 |
0.1426 USD |
7,524,367.0082 |
0.1371 USD |
0.1371 USD |
0.1386 USD |
0.1414 USD |
| 2024-10-18 |
0.1371 USD |
9,712,343.3650 |
0.1296 USD |
0.1295 USD |
0.1332 USD |
0.1382 USD |
| 2024-10-17 |
0.1285 USD |
6,920,810.5735 |
0.1257 USD |
0.1204 USD |
0.1219 USD |
0.1285 USD |
| 2024-10-16 |
0.1258 USD |
13,449,909.0329 |
0.1176 USD |
0.1159 USD |
0.1166 USD |
0.1265 USD |
| 2024-10-15 |
0.1151 USD |
3,182,727.3895 |
0.1166 USD |
0.1102 USD |
0.1133 USD |
0.1143 USD |
| 2024-10-14 |
0.1166 USD |
6,386,345.3207 |
0.1114 USD |
0.1094 USD |
0.1099 USD |
0.1175 USD |
| 2024-10-13 |
0.1109 USD |
1,019,398.0711 |
0.1113 USD |
0.1087 USD |
0.1099 USD |
0.1109 USD |
| 2024-10-12 |
0.1116 USD |
2,192,368.1086 |
0.1106 USD |
0.1094 USD |
0.1100 USD |
0.1116 USD |
| 2024-10-11 |
0.1108 USD |
878,247.3871 |
0.1059 USD |
0.1056 USD |
0.1064 USD |
0.1106 USD |
| 2024-10-10 |
0.1062 USD |
1,336,513.2252 |
0.1080 USD |
0.1030 USD |
0.1045 USD |
0.1061 USD |
| 2024-10-09 |
0.1075 USD |
1,754,444.9185 |
0.1072 USD |
0.1060 USD |
0.1077 USD |
0.1077 USD |
| 2024-10-08 |
0.1068 USD |
2,601,331.4624 |
0.1085 USD |
0.1053 USD |
0.1073 USD |
0.1073 USD |
| 2024-10-07 |
0.1102 USD |
1,089,590.4996 |
0.1113 USD |
0.1094 USD |
0.1109 USD |
0.1103 USD |
| 2024-10-06 |
0.1106 USD |
1,202,414.8850 |
0.1095 USD |
0.1086 USD |
0.1087 USD |
0.1097 USD |
| 2024-10-05 |
0.1089 USD |
586,629.6703 |
0.1092 USD |
0.1075 USD |
0.1082 USD |
0.1086 USD |
| 2024-10-04 |
0.1095 USD |
2,673,866.2028 |
0.1051 USD |
0.1049 USD |
0.1057 USD |
0.1096 USD |
| 2024-10-03 |
0.1050 USD |
4,065,748.9865 |
0.1046 USD |
0.1012 USD |
0.1038 USD |
0.1050 USD |
| 2024-10-02 |
0.1054 USD |
3,221,658.1172 |
0.1070 USD |
0.1026 USD |
0.1049 USD |
0.1055 USD |
| 2024-10-01 |
0.1072 USD |
10,056,420.0219 |
0.1143 USD |
0.1023 USD |
0.1067 USD |
0.1066 USD |
| 2024-09-30 |
0.1164 USD |
13,593,681.4536 |
0.1245 USD |
0.1167 USD |
0.1179 USD |
0.1178 USD |
| 2024-09-29 |
0.1247 USD |
2,955,320.5158 |
0.1288 USD |
0.1250 USD |
0.1264 USD |
0.1261 USD |
| 2024-09-28 |
0.1293 USD |
7,626,535.6137 |
0.1237 USD |
0.1202 USD |
0.1222 USD |
0.1292 USD |
| 2024-09-27 |
0.1240 USD |
9,524,910.4741 |
0.1181 USD |
0.1170 USD |
0.1183 USD |
0.1236 USD |
| 2024-09-26 |
0.1178 USD |
8,710,851.9415 |
0.1086 USD |
0.1070 USD |
0.1081 USD |
0.1171 USD |
| 2024-09-25 |
0.1090 USD |
4,171,035.5855 |
0.1098 USD |
0.1082 USD |
0.1088 USD |
0.1092 USD |
| 2024-09-24 |
0.1098 USD |
3,887,672.2613 |
0.1081 USD |
0.1069 USD |
0.1074 USD |
0.1104 USD |
| 2024-09-23 |
0.1081 USD |
2,263,813.8063 |
0.1063 USD |
0.1042 USD |
0.1066 USD |
0.1079 USD |
| 2024-09-22 |
0.1068 USD |
349,518.6471 |
0.1101 USD |
0.1053 USD |
0.1060 USD |
0.1060 USD |
| 2024-09-21 |
0.1096 USD |
1,827,289.0682 |
0.1055 USD |
0.1042 USD |
0.1046 USD |
0.1095 USD |
| 2024-09-20 |
0.1052 USD |
2,275,395.3545 |
0.1050 USD |
0.1037 USD |
0.1044 USD |
0.1056 USD |
| 2024-09-19 |
0.1051 USD |
2,219,822.7821 |
0.1037 USD |
0.1036 USD |
0.1041 USD |
0.1050 USD |
| 2024-09-18 |
0.1032 USD |
3,250,861.0547 |
0.1012 USD |
0.0995 USD |
0.1005 USD |
0.1022 USD |
| 2024-09-17 |
0.1009 USD |
769,517.7445 |
0.0999 USD |
0.0989 USD |
0.0992 USD |
0.1009 USD |
| 2024-09-16 |
0.0998 USD |
862,709.2073 |
0.1029 USD |
0.0984 USD |
0.0992 USD |
0.0993 USD |
| 2024-09-15 |
0.1028 USD |
1,430,354.2879 |
0.1054 USD |
0.1036 USD |
0.1041 USD |
0.1039 USD |
| 2024-09-14 |
0.1054 USD |
903,690.4630 |
0.1071 USD |
0.1044 USD |
0.1052 USD |
0.1054 USD |
| 2024-09-13 |
0.1068 USD |
1,926,651.5728 |
0.1029 USD |
0.1019 USD |
0.1021 USD |
0.1076 USD |
| 2024-09-12 |
0.1030 USD |
1,149,696.0971 |
0.1014 USD |
0.1005 USD |
0.1014 USD |
0.1032 USD |
| 2024-09-11 |
0.1013 USD |
1,316,309.5390 |
0.1026 USD |
0.0979 USD |
0.0988 USD |
0.1013 USD |
| 2024-09-10 |
0.1027 USD |
1,381,082.2286 |
0.1038 USD |
0.1016 USD |
0.1025 USD |
0.1027 USD |
| 2024-09-09 |
0.1036 USD |
3,880,025.3923 |
0.0962 USD |
0.0961 USD |
0.0966 USD |
0.1032 USD |
| 2024-09-08 |
0.0959 USD |
1,907,899.6054 |
0.0953 USD |
0.0939 USD |
0.0951 USD |
0.0956 USD |
| 2024-09-07 |
0.0952 USD |
3,296,742.7196 |
0.0925 USD |
0.0916 USD |
0.0922 USD |
0.0949 USD |
| 2024-09-06 |
0.0920 USD |
3,822,790.5072 |
0.0984 USD |
0.0890 USD |
0.0910 USD |
0.0910 USD |
| 2024-09-05 |
0.0982 USD |
4,454,789.8126 |
0.0979 USD |
0.0961 USD |
0.0969 USD |
0.0978 USD |
| 2024-09-04 |
0.0984 USD |
2,054,471.7391 |
0.0966 USD |
0.0921 USD |
0.0952 USD |
0.0982 USD |
| 2024-09-03 |
0.0973 USD |
2,300,155.6326 |
0.0991 USD |
0.0967 USD |
0.0977 USD |
0.0975 USD |