Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-07 |
0.1281 USD |
4,667,136.9450 |
0.1277 USD |
0.1246 USD |
0.1267 USD |
0.1271 USD |
| 2022-05-06 |
0.1268 USD |
5,820,438.9525 |
0.1281 USD |
0.1234 USD |
0.1266 USD |
0.1286 USD |
| 2022-05-05 |
0.1304 USD |
9,514,620.5804 |
0.1360 USD |
0.1252 USD |
0.1284 USD |
0.1282 USD |
| 2022-05-04 |
0.1322 USD |
7,343,130.1488 |
0.1294 USD |
0.1290 USD |
0.1295 USD |
0.1352 USD |
| 2022-05-03 |
0.1296 USD |
5,808,091.1754 |
0.1307 USD |
0.1264 USD |
0.1283 USD |
0.1288 USD |
| 2022-05-02 |
0.1311 USD |
4,752,127.0970 |
0.1328 USD |
0.1276 USD |
0.1291 USD |
0.1312 USD |
| 2022-05-01 |
0.1310 USD |
7,141,834.8676 |
0.1276 USD |
0.1261 USD |
0.1289 USD |
0.1325 USD |
| 2022-04-30 |
0.1315 USD |
5,932,042.1281 |
0.1349 USD |
0.1242 USD |
0.1300 USD |
0.1259 USD |
| 2022-04-29 |
0.1373 USD |
10,594,987.4752 |
0.1376 USD |
0.1332 USD |
0.1354 USD |
0.1351 USD |
| 2022-04-28 |
0.1391 USD |
13,490,724.6413 |
0.1400 USD |
0.1354 USD |
0.1369 USD |
0.1371 USD |
| 2022-04-27 |
0.1398 USD |
16,929,753.6263 |
0.1377 USD |
0.1352 USD |
0.1390 USD |
0.1389 USD |
| 2022-04-26 |
0.1506 USD |
46,324,456.6043 |
0.1581 USD |
0.1355 USD |
0.1411 USD |
0.1383 USD |
| 2022-04-25 |
0.1483 USD |
69,986,110.0272 |
0.1318 USD |
0.1225 USD |
0.1245 USD |
0.1567 USD |
| 2022-04-24 |
0.1328 USD |
3,258,119.6980 |
0.1338 USD |
0.1310 USD |
0.1322 USD |
0.1320 USD |
| 2022-04-23 |
0.1350 USD |
3,910,728.3693 |
0.1362 USD |
0.1333 USD |
0.1345 USD |
0.1340 USD |
| 2022-04-22 |
0.1364 USD |
3,776,977.5229 |
0.1364 USD |
0.1347 USD |
0.1359 USD |
0.1366 USD |
| 2022-04-21 |
0.1396 USD |
8,062,537.4667 |
0.1407 USD |
0.1342 USD |
0.1370 USD |
0.1362 USD |
| 2022-04-20 |
0.1428 USD |
7,581,243.7085 |
0.1426 USD |
0.1390 USD |
0.1410 USD |
0.1410 USD |
| 2022-04-19 |
0.1414 USD |
7,666,747.8170 |
0.1404 USD |
0.1393 USD |
0.1399 USD |
0.1428 USD |
| 2022-04-18 |
0.1374 USD |
8,644,616.7953 |
0.1393 USD |
0.1331 USD |
0.1351 USD |
0.1399 USD |
| 2022-04-17 |
0.1430 USD |
5,628,468.7640 |
0.1437 USD |
0.1407 USD |
0.1420 USD |
0.1412 USD |
| 2022-04-16 |
0.1447 USD |
3,308,968.6914 |
0.1460 USD |
0.1415 USD |
0.1425 USD |
0.1439 USD |
| 2022-04-15 |
0.1460 USD |
11,531,723.4850 |
0.1440 USD |
0.1419 USD |
0.1439 USD |
0.1458 USD |
| 2022-04-14 |
0.1424 USD |
16,803,971.8953 |
0.1399 USD |
0.1370 USD |
0.1400 USD |
0.1438 USD |
| 2022-04-13 |
0.1391 USD |
12,051,639.7884 |
0.1379 USD |
0.1363 USD |
0.1384 USD |
0.1401 USD |
| 2022-04-12 |
0.1388 USD |
8,667,060.3811 |
0.1342 USD |
0.1332 USD |
0.1357 USD |
0.1372 USD |
| 2022-04-11 |
0.1436 USD |
23,570,040.3162 |
0.1483 USD |
0.1331 USD |
0.1363 USD |
0.1344 USD |
| 2022-04-10 |
0.1521 USD |
20,934,309.9998 |
0.1442 USD |
0.1436 USD |
0.1487 USD |
0.1499 USD |
| 2022-04-09 |
0.1431 USD |
3,740,555.4263 |
0.1426 USD |
0.1407 USD |
0.1425 USD |
0.1440 USD |
| 2022-04-08 |
0.1478 USD |
13,663,042.0075 |
0.1461 USD |
0.1406 USD |
0.1428 USD |
0.1417 USD |
| 2022-04-07 |
0.1442 USD |
8,755,872.2038 |
0.1433 USD |
0.1399 USD |
0.1430 USD |
0.1462 USD |
| 2022-04-06 |
0.1542 USD |
35,396,285.4015 |
0.1729 USD |
0.1412 USD |
0.1453 USD |
0.1436 USD |
| 2022-04-05 |
0.1626 USD |
38,517,413.4165 |
0.1485 USD |
0.1474 USD |
0.1510 USD |
0.1722 USD |
| 2022-04-04 |
0.1476 USD |
55,363,469.9524 |
0.1463 USD |
0.1414 USD |
0.1438 USD |
0.1485 USD |
| 2022-04-03 |
0.1423 USD |
15,830,308.3745 |
0.1387 USD |
0.1363 USD |
0.1388 USD |
0.1458 USD |
| 2022-04-02 |
0.1416 USD |
23,404,741.8483 |
0.1414 USD |
0.1382 USD |
0.1405 USD |
0.1404 USD |
| 2022-04-01 |
0.1380 USD |
15,253,281.2960 |
0.1382 USD |
0.1323 USD |
0.1349 USD |
0.1411 USD |
| 2022-03-31 |
0.1422 USD |
13,727,992.5950 |
0.1430 USD |
0.1375 USD |
0.1392 USD |
0.1388 USD |
| 2022-03-30 |
0.1424 USD |
7,688,300.6893 |
0.1444 USD |
0.1382 USD |
0.1418 USD |
0.1436 USD |
| 2022-03-29 |
0.1451 USD |
10,841,373.2912 |
0.1422 USD |
0.1401 USD |
0.1441 USD |
0.1443 USD |
| 2022-03-28 |
0.1490 USD |
23,230,375.6340 |
0.1448 USD |
0.1407 USD |
0.1459 USD |
0.1423 USD |
| 2022-03-27 |
0.1406 USD |
9,781,762.8293 |
0.1361 USD |
0.1356 USD |
0.1385 USD |
0.1448 USD |
| 2022-03-26 |
0.1337 USD |
5,505,073.2668 |
0.1308 USD |
0.1291 USD |
0.1317 USD |
0.1364 USD |
| 2022-03-25 |
0.1337 USD |
9,923,832.1143 |
0.1368 USD |
0.1275 USD |
0.1309 USD |
0.1309 USD |
| 2022-03-24 |
0.1354 USD |
26,437,910.6334 |
0.1297 USD |
0.1278 USD |
0.1306 USD |
0.1368 USD |
| 2022-03-23 |
0.1274 USD |
16,084,514.1132 |
0.1225 USD |
0.1212 USD |
0.1219 USD |
0.1291 USD |
| 2022-03-22 |
0.1230 USD |
4,520,650.3262 |
0.1194 USD |
0.1188 USD |
0.1196 USD |
0.1223 USD |
| 2022-03-21 |
0.1197 USD |
5,114,809.7506 |
0.1192 USD |
0.1178 USD |
0.1195 USD |
0.1191 USD |
| 2022-03-20 |
0.1207 USD |
2,956,886.5674 |
0.1237 USD |
0.1175 USD |
0.1186 USD |
0.1192 USD |
| 2022-03-19 |
0.1214 USD |
9,287,354.4025 |
0.1192 USD |
0.1184 USD |
0.1192 USD |
0.1236 USD |