Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-27 |
0.1408 USD |
10,662,720.5202 |
0.1432 USD |
0.1361 USD |
0.1390 USD |
0.1405 USD |
| 2022-01-26 |
0.1471 USD |
25,199,583.3676 |
0.1430 USD |
0.1410 USD |
0.1426 USD |
0.1426 USD |
| 2022-01-25 |
0.1407 USD |
27,282,236.8622 |
0.1373 USD |
0.1326 USD |
0.1341 USD |
0.1421 USD |
| 2022-01-24 |
0.1317 USD |
43,540,741.1132 |
0.1419 USD |
0.1259 USD |
0.1293 USD |
0.1373 USD |
| 2022-01-23 |
0.1382 USD |
25,867,537.1480 |
0.1333 USD |
0.1321 USD |
0.1370 USD |
0.1427 USD |
| 2022-01-22 |
0.1334 USD |
33,688,514.5403 |
0.1420 USD |
0.1201 USD |
0.1284 USD |
0.1326 USD |
| 2022-01-21 |
0.1496 USD |
23,956,019.5509 |
0.1554 USD |
0.1397 USD |
0.1448 USD |
0.1443 USD |
| 2022-01-20 |
0.1625 USD |
9,420,487.7770 |
0.1616 USD |
0.1538 USD |
0.1584 USD |
0.1553 USD |
| 2022-01-19 |
0.1639 USD |
12,246,206.9747 |
0.1650 USD |
0.1591 USD |
0.1611 USD |
0.1628 USD |
| 2022-01-18 |
0.1664 USD |
16,436,355.1396 |
0.1709 USD |
0.1618 USD |
0.1632 USD |
0.1654 USD |
| 2022-01-17 |
0.1699 USD |
14,778,700.6828 |
0.1770 USD |
0.1658 USD |
0.1685 USD |
0.1715 USD |
| 2022-01-16 |
0.1792 USD |
13,057,630.2524 |
0.1846 USD |
0.1735 USD |
0.1767 USD |
0.1784 USD |
| 2022-01-15 |
0.1883 USD |
11,740,436.0573 |
0.1833 USD |
0.1811 USD |
0.1842 USD |
0.1854 USD |
| 2022-01-14 |
0.1948 USD |
83,280,234.4126 |
0.1716 USD |
0.1705 USD |
0.1780 USD |
0.1836 USD |
| 2022-01-13 |
0.1682 USD |
20,911,846.4520 |
0.1627 USD |
0.1615 USD |
0.1638 USD |
0.1672 USD |
| 2022-01-12 |
0.1584 USD |
8,752,951.0133 |
0.1538 USD |
0.1513 USD |
0.1533 USD |
0.1611 USD |
| 2022-01-11 |
0.1534 USD |
17,825,872.1328 |
0.1431 USD |
0.1419 USD |
0.1436 USD |
0.1534 USD |
| 2022-01-10 |
0.1434 USD |
18,324,056.9050 |
0.1505 USD |
0.1370 USD |
0.1433 USD |
0.1433 USD |
| 2022-01-09 |
0.1511 USD |
5,349,435.5561 |
0.1509 USD |
0.1486 USD |
0.1504 USD |
0.1503 USD |
| 2022-01-08 |
0.1523 USD |
13,726,647.8840 |
0.1550 USD |
0.1453 USD |
0.1483 USD |
0.1510 USD |
| 2022-01-07 |
0.1537 USD |
19,282,913.5015 |
0.1601 USD |
0.1492 USD |
0.1536 USD |
0.1546 USD |
| 2022-01-06 |
0.1574 USD |
9,064,011.4000 |
0.1590 USD |
0.1539 USD |
0.1565 USD |
0.1608 USD |
| 2022-01-05 |
0.1642 USD |
19,201,310.4134 |
0.1685 USD |
0.1475 USD |
0.1599 USD |
0.1596 USD |
| 2022-01-04 |
0.1698 USD |
13,489,818.8842 |
0.1703 USD |
0.1667 USD |
0.1691 USD |
0.1684 USD |
| 2022-01-03 |
0.1705 USD |
2,917,760.4177 |
0.1745 USD |
0.1676 USD |
0.1693 USD |
0.1702 USD |
| 2022-01-02 |
0.1734 USD |
2,686,504.8906 |
0.1731 USD |
0.1707 USD |
0.1720 USD |
0.1744 USD |
| 2022-01-01 |
0.1716 USD |
4,120,815.2411 |
0.1704 USD |
0.1697 USD |
0.1712 USD |
0.1726 USD |
| 2021-12-31 |
0.1716 USD |
15,715,485.1157 |
0.1711 USD |
0.1663 USD |
0.1691 USD |
0.1708 USD |
| 2021-12-30 |
0.1711 USD |
13,510,384.3743 |
0.1679 USD |
0.1652 USD |
0.1695 USD |
0.1713 USD |
| 2021-12-29 |
0.1723 USD |
7,478,540.0789 |
0.1738 USD |
0.1675 USD |
0.1714 USD |
0.1701 USD |
| 2021-12-28 |
0.1797 USD |
18,743,583.3768 |
0.1879 USD |
0.1718 USD |
0.1746 USD |
0.1746 USD |
| 2021-12-27 |
0.1905 USD |
6,289,569.3846 |
0.1898 USD |
0.1869 USD |
0.1896 USD |
0.1880 USD |
| 2021-12-26 |
0.1891 USD |
6,627,523.7316 |
0.1908 USD |
0.1853 USD |
0.1873 USD |
0.1901 USD |
| 2021-12-25 |
0.1909 USD |
14,890,617.4843 |
0.1862 USD |
0.1852 USD |
0.1886 USD |
0.1920 USD |
| 2021-12-24 |
0.1886 USD |
30,490,720.7573 |
0.1851 USD |
0.1796 USD |
0.1814 USD |
0.1861 USD |
| 2021-12-23 |
0.1789 USD |
24,976,587.2016 |
0.1730 USD |
0.1714 USD |
0.1736 USD |
0.1834 USD |
| 2021-12-22 |
0.1751 USD |
12,367,086.6785 |
0.1710 USD |
0.1698 USD |
0.1708 USD |
0.1725 USD |
| 2021-12-21 |
0.1697 USD |
11,521,313.4013 |
0.1673 USD |
0.1659 USD |
0.1671 USD |
0.1711 USD |
| 2021-12-20 |
0.1662 USD |
12,424,681.1337 |
0.1696 USD |
0.1612 USD |
0.1637 USD |
0.1677 USD |
| 2021-12-19 |
0.1720 USD |
6,710,307.1500 |
0.1725 USD |
0.1691 USD |
0.1703 USD |
0.1693 USD |
| 2021-12-18 |
0.1720 USD |
17,468,622.9946 |
0.1686 USD |
0.1663 USD |
0.1690 USD |
0.1723 USD |
| 2021-12-17 |
0.1687 USD |
17,459,807.7122 |
0.1732 USD |
0.1616 USD |
0.1686 USD |
0.1693 USD |
| 2021-12-16 |
0.1795 USD |
14,840,401.3191 |
0.1811 USD |
0.1732 USD |
0.1756 USD |
0.1734 USD |
| 2021-12-15 |
0.1801 USD |
41,341,679.6848 |
0.1910 USD |
0.1706 USD |
0.1748 USD |
0.1798 USD |
| 2021-12-14 |
0.1926 USD |
237,926,143.4554 |
0.1574 USD |
0.1550 USD |
0.1571 USD |
0.1877 USD |
| 2021-12-13 |
0.1590 USD |
14,227,395.7202 |
0.1699 USD |
0.1518 USD |
0.1564 USD |
0.1582 USD |
| 2021-12-12 |
0.1704 USD |
11,248,426.4908 |
0.1689 USD |
0.1658 USD |
0.1668 USD |
0.1697 USD |
| 2021-12-11 |
0.1663 USD |
12,236,989.5789 |
0.1640 USD |
0.1614 USD |
0.1657 USD |
0.1690 USD |
| 2021-12-10 |
0.1692 USD |
7,713,830.4095 |
0.1693 USD |
0.1652 USD |
0.1675 USD |
0.1654 USD |
| 2021-12-09 |
0.1768 USD |
26,451,282.2781 |
0.1792 USD |
0.1688 USD |
0.1724 USD |
0.1707 USD |