Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-18 |
0.1161 USD |
4,042,070.2245 |
0.1166 USD |
0.1144 USD |
0.1148 USD |
0.1191 USD |
| 2022-03-17 |
0.1171 USD |
5,288,024.3018 |
0.1171 USD |
0.1160 USD |
0.1169 USD |
0.1164 USD |
| 2022-03-16 |
0.1148 USD |
5,055,992.7930 |
0.1127 USD |
0.1121 USD |
0.1130 USD |
0.1167 USD |
| 2022-03-15 |
0.1125 USD |
2,895,467.0081 |
0.1140 USD |
0.1102 USD |
0.1115 USD |
0.1127 USD |
| 2022-03-14 |
0.1151 USD |
8,262,506.9394 |
0.1115 USD |
0.1102 USD |
0.1114 USD |
0.1138 USD |
| 2022-03-13 |
0.1138 USD |
3,036,529.2564 |
0.1147 USD |
0.1100 USD |
0.1118 USD |
0.1117 USD |
| 2022-03-12 |
0.1163 USD |
1,680,104.5097 |
0.1154 USD |
0.1152 USD |
0.1156 USD |
0.1155 USD |
| 2022-03-11 |
0.1158 USD |
3,302,563.3913 |
0.1170 USD |
0.1138 USD |
0.1155 USD |
0.1154 USD |
| 2022-03-10 |
0.1170 USD |
2,743,203.8183 |
0.1216 USD |
0.1147 USD |
0.1164 USD |
0.1170 USD |
| 2022-03-09 |
0.1217 USD |
4,864,927.2154 |
0.1171 USD |
0.1167 USD |
0.1177 USD |
0.1217 USD |
| 2022-03-08 |
0.1176 USD |
3,963,128.3750 |
0.1168 USD |
0.1153 USD |
0.1166 USD |
0.1167 USD |
| 2022-03-07 |
0.1186 USD |
6,254,996.0097 |
0.1204 USD |
0.1133 USD |
0.1161 USD |
0.1168 USD |
| 2022-03-06 |
0.1227 USD |
2,688,198.6394 |
0.1251 USD |
0.1194 USD |
0.1217 USD |
0.1206 USD |
| 2022-03-05 |
0.1232 USD |
1,951,790.6878 |
0.1226 USD |
0.1210 USD |
0.1223 USD |
0.1249 USD |
| 2022-03-04 |
0.1257 USD |
7,713,816.2949 |
0.1296 USD |
0.1202 USD |
0.1227 USD |
0.1222 USD |
| 2022-03-03 |
0.1308 USD |
3,522,943.7732 |
0.1331 USD |
0.1273 USD |
0.1290 USD |
0.1296 USD |