Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-26 |
0.3824 USD |
17,622,842.2375 |
0.3922 USD |
0.3650 USD |
0.3792 USD |
0.3837 USD |
| 2024-11-25 |
0.3924 USD |
22,308,939.8959 |
0.4308 USD |
0.3800 USD |
0.3990 USD |
0.3933 USD |
| 2024-11-24 |
0.4358 USD |
16,914,467.7678 |
0.4305 USD |
0.4000 USD |
0.4145 USD |
0.4299 USD |
| 2024-11-23 |
0.4352 USD |
37,633,484.5654 |
0.4130 USD |
0.4047 USD |
0.4117 USD |
0.4360 USD |
| 2024-11-22 |
0.4180 USD |
29,824,453.0846 |
0.3870 USD |
0.3813 USD |
0.3851 USD |
0.4123 USD |
| 2024-11-21 |
0.3872 USD |
22,112,537.3220 |
0.3782 USD |
0.3694 USD |
0.3814 USD |
0.3849 USD |
| 2024-11-20 |
0.3797 USD |
24,701,245.9492 |
0.3916 USD |
0.3656 USD |
0.3742 USD |
0.3796 USD |
| 2024-11-19 |
0.3868 USD |
31,517,273.6028 |
0.3718 USD |
0.3668 USD |
0.3723 USD |
0.3875 USD |
| 2024-11-18 |
0.3730 USD |
18,150,510.3076 |
0.3673 USD |
0.3578 USD |
0.3650 USD |
0.3723 USD |
| 2024-11-17 |
0.3654 USD |
13,245,723.9911 |
0.3642 USD |
0.3397 USD |
0.3523 USD |
0.3602 USD |
| 2024-11-16 |
0.3631 USD |
21,973,082.1832 |
0.3816 USD |
0.3613 USD |
0.3675 USD |
0.3635 USD |
| 2024-11-15 |
0.3804 USD |
51,819,157.8463 |
0.3624 USD |
0.3522 USD |
0.3624 USD |
0.3792 USD |
| 2024-11-14 |
0.3575 USD |
65,924,182.2085 |
0.3995 USD |
0.3716 USD |
0.3880 USD |
0.3717 USD |
| 2024-11-13 |
0.3897 USD |
99,365,128.3436 |
0.3806 USD |
0.3539 USD |
0.3704 USD |
0.3823 USD |
| 2024-11-12 |
0.3829 USD |
116,053,011.1742 |
0.3500 USD |
0.3276 USD |
0.3608 USD |
0.3780 USD |
| 2024-11-11 |
0.3313 USD |
68,672,129.4966 |
0.2782 USD |
0.2737 USD |
0.2834 USD |
0.3290 USD |
| 2024-11-10 |
0.2794 USD |
30,603,954.2699 |
0.2191 USD |
0.2167 USD |
0.2275 USD |
0.2720 USD |
| 2024-11-09 |
0.2147 USD |
9,635,269.0578 |
0.2022 USD |
0.1974 USD |
0.2000 USD |
0.2145 USD |
| 2024-11-08 |
0.2043 USD |
9,320,320.7280 |
0.1935 USD |
0.1903 USD |
0.1939 USD |
0.2016 USD |
| 2024-11-07 |
0.1919 USD |
14,267,663.5783 |
0.1967 USD |
0.1855 USD |
0.1895 USD |
0.1935 USD |
| 2024-11-06 |
0.1975 USD |
57,205,098.7544 |
0.1702 USD |
0.1692 USD |
0.1865 USD |
0.1984 USD |
| 2024-11-05 |
0.1703 USD |
20,459,461.2058 |
0.1582 USD |
0.1582 USD |
0.1628 USD |
0.1710 USD |
| 2024-11-04 |
0.1576 USD |
6,024,328.0122 |
0.1513 USD |
0.1482 USD |
0.1511 USD |
0.1578 USD |
| 2024-11-03 |
0.1510 USD |
6,954,477.0699 |
0.1594 USD |
0.1422 USD |
0.1463 USD |
0.1516 USD |
| 2024-11-02 |
0.1580 USD |
3,850,694.1905 |
0.1592 USD |
0.1556 USD |
0.1581 USD |
0.1593 USD |
| 2024-11-01 |
0.1591 USD |
5,547,191.3895 |
0.1612 USD |
0.1542 USD |
0.1562 USD |
0.1581 USD |
| 2024-10-31 |
0.1623 USD |
8,090,820.3834 |
0.1681 USD |
0.1562 USD |
0.1602 USD |
0.1618 USD |
| 2024-10-30 |
0.1692 USD |
9,798,111.4604 |
0.1759 USD |
0.1637 USD |
0.1672 USD |
0.1693 USD |
| 2024-10-29 |
0.1744 USD |
24,775,629.5277 |
0.1610 USD |
0.1601 USD |
0.1651 USD |
0.1744 USD |
| 2024-10-28 |
0.1590 USD |
16,885,453.0632 |
0.1441 USD |
0.1410 USD |
0.1424 USD |
0.1584 USD |
| 2024-10-27 |
0.1425 USD |
1,370,244.0104 |
0.1374 USD |
0.1360 USD |
0.1371 USD |
0.1410 USD |
| 2024-10-26 |
0.1375 USD |
5,380,081.7872 |
0.1317 USD |
0.1307 USD |
0.1325 USD |
0.1366 USD |
| 2024-10-25 |
0.1317 USD |
2,670,163.6623 |
0.1420 USD |
0.1319 USD |
0.1356 USD |
0.1346 USD |
| 2024-10-24 |
0.1420 USD |
3,660,642.4301 |
0.1400 USD |
0.1363 USD |
0.1376 USD |
0.1424 USD |
| 2024-10-23 |
0.1383 USD |
3,872,657.8738 |
0.1395 USD |
0.1331 USD |
0.1362 USD |
0.1383 USD |
| 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 |