Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.1353 USD |
62,710,707.4336 |
0.1356 USD |
0.1307 USD |
0.1327 USD |
0.1330 USD |
| 2022-03-01 |
0.1344 USD |
56,554,407.9224 |
0.1334 USD |
0.1298 USD |
0.1324 USD |
0.1447 USD |
| 2022-02-28 |
0.1294 USD |
7,043,872.9263 |
0.1231 USD |
0.1215 USD |
0.1233 USD |
0.1329 USD |
| 2022-02-27 |
0.1249 USD |
3,626,446.6055 |
0.1278 USD |
0.1212 USD |
0.1233 USD |
0.1227 USD |
| 2022-02-26 |
0.1281 USD |
2,447,267.1597 |
0.1275 USD |
0.1258 USD |
0.1268 USD |
0.1271 USD |
| 2022-02-25 |
0.1255 USD |
17,850,625.3408 |
0.1242 USD |
0.1206 USD |
0.1226 USD |
0.1277 USD |
| 2022-02-24 |
0.1196 USD |
34,452,323.2910 |
0.1273 USD |
0.1067 USD |
0.1119 USD |
0.1228 USD |
| 2022-02-23 |
0.1319 USD |
5,771,702.7198 |
0.1314 USD |
0.1274 USD |
0.1294 USD |
0.1278 USD |
| 2022-02-22 |
0.1288 USD |
5,786,924.5648 |
0.1281 USD |
0.1240 USD |
0.1266 USD |
0.1309 USD |
| 2022-02-21 |
0.1352 USD |
6,483,877.7553 |
0.1366 USD |
0.1286 USD |
0.1320 USD |
0.1286 USD |
| 2022-02-20 |
0.1372 USD |
3,260,937.0954 |
0.1410 USD |
0.1351 USD |
0.1371 USD |
0.1376 USD |
| 2022-02-19 |
0.1413 USD |
5,109,271.1081 |
0.1387 USD |
0.1385 USD |
0.1399 USD |
0.1408 USD |
| 2022-02-18 |
0.1393 USD |
4,033,671.7582 |
0.1387 USD |
0.1361 USD |
0.1388 USD |
0.1387 USD |
| 2022-02-17 |
0.1441 USD |
4,267,845.3104 |
0.1488 USD |
0.1372 USD |
0.1400 USD |
0.1390 USD |
| 2022-02-16 |
0.1489 USD |
3,362,120.7143 |
0.1517 USD |
0.1464 USD |
0.1473 USD |
0.1496 USD |
| 2022-02-15 |
0.1493 USD |
5,426,374.8021 |
0.1458 USD |
0.1449 USD |
0.1462 USD |
0.1503 USD |
| 2022-02-14 |
0.1468 USD |
7,048,831.0003 |
0.1481 USD |
0.1429 USD |
0.1447 USD |
0.1462 USD |
| 2022-02-13 |
0.1530 USD |
16,814,057.8175 |
0.1444 USD |
0.1438 USD |
0.1446 USD |
0.1544 USD |
| 2022-02-12 |
0.1433 USD |
4,283,521.5190 |
0.1449 USD |
0.1407 USD |
0.1427 USD |
0.1444 USD |
| 2022-02-11 |
0.1499 USD |
7,819,628.8229 |
0.1519 USD |
0.1422 USD |
0.1437 USD |
0.1435 USD |
| 2022-02-10 |
0.1555 USD |
8,020,915.5294 |
0.1594 USD |
0.1503 USD |
0.1536 USD |
0.1522 USD |
| 2022-02-09 |
0.1586 USD |
10,166,309.1314 |
0.1582 USD |
0.1544 USD |
0.1566 USD |
0.1590 USD |
| 2022-02-08 |
0.1612 USD |
12,455,756.3846 |
0.1653 USD |
0.1532 USD |
0.1550 USD |
0.1588 USD |
| 2022-02-07 |
0.1636 USD |
20,319,191.3197 |
0.1541 USD |
0.1516 USD |
0.1569 USD |
0.1653 USD |
| 2022-02-06 |
0.1511 USD |
5,638,486.9907 |
0.1470 USD |
0.1447 USD |
0.1466 USD |
0.1516 USD |
| 2022-02-05 |
0.1488 USD |
7,925,282.5432 |
0.1479 USD |
0.1446 USD |
0.1478 USD |
0.1472 USD |
| 2022-02-04 |
0.1415 USD |
7,828,943.0896 |
0.1379 USD |
0.1370 USD |
0.1378 USD |
0.1459 USD |
| 2022-02-03 |
0.1365 USD |
7,779,589.8395 |
0.1372 USD |
0.1348 USD |
0.1363 USD |
0.1374 USD |
| 2022-02-02 |
0.1406 USD |
9,891,527.6886 |
0.1423 USD |
0.1358 USD |
0.1382 USD |
0.1376 USD |
| 2022-02-01 |
0.1425 USD |
9,473,655.2890 |
0.1417 USD |
0.1409 USD |
0.1415 USD |
0.1431 USD |
| 2022-01-31 |
0.1400 USD |
9,518,480.2620 |
0.1394 USD |
0.1364 USD |
0.1372 USD |
0.1417 USD |
| 2022-01-30 |
0.1405 USD |
8,587,439.4038 |
0.1432 USD |
0.1381 USD |
0.1395 USD |
0.1395 USD |
| 2022-01-29 |
0.1428 USD |
6,643,467.5471 |
0.1416 USD |
0.1406 USD |
0.1423 USD |
0.1422 USD |
| 2022-01-28 |
0.1403 USD |
6,745,188.3324 |
0.1415 USD |
0.1379 USD |
0.1395 USD |
0.1415 USD |
| 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 |