Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-08 |
0.1779 USD |
17,505,107.5373 |
0.1766 USD |
0.1727 USD |
0.1756 USD |
0.1788 USD |
| 2021-12-07 |
0.1793 USD |
27,637,800.3556 |
0.1786 USD |
0.1750 USD |
0.1777 USD |
0.1777 USD |
| 2021-12-06 |
0.1704 USD |
57,595,079.7153 |
0.1718 USD |
0.1597 USD |
0.1638 USD |
0.1777 USD |
| 2021-12-05 |
0.1727 USD |
26,519,659.9994 |
0.1794 USD |
0.1626 USD |
0.1699 USD |
0.1713 USD |
| 2021-12-04 |
0.1697 USD |
112,785,354.8717 |
0.2002 USD |
0.1294 USD |
0.1638 USD |
0.1791 USD |
| 2021-12-03 |
0.2015 USD |
18,093,982.2168 |
0.2096 USD |
0.1909 USD |
0.2001 USD |
0.2006 USD |
| 2021-12-02 |
0.2152 USD |
26,238,989.3086 |
0.2094 USD |
0.2017 USD |
0.2055 USD |
0.2094 USD |
| 2021-12-01 |
0.2133 USD |
9,186,141.6778 |
0.2148 USD |
0.2060 USD |
0.2080 USD |
0.2089 USD |
| 2021-11-30 |
0.2201 USD |
30,595,452.6316 |
0.2152 USD |
0.2129 USD |
0.2164 USD |
0.2162 USD |
| 2021-11-29 |
0.2151 USD |
21,187,019.5477 |
0.2080 USD |
0.2030 USD |
0.2051 USD |
0.2157 USD |
| 2021-11-28 |
0.1992 USD |
10,197,094.0552 |
0.2052 USD |
0.1918 USD |
0.1967 USD |
0.2066 USD |
| 2021-11-27 |
0.2061 USD |
14,477,301.1215 |
0.2024 USD |
0.2015 USD |
0.2052 USD |
0.2053 USD |
| 2021-11-26 |
0.2034 USD |
41,690,091.8599 |
0.2214 USD |
0.1889 USD |
0.2012 USD |
0.2021 USD |
| 2021-11-25 |
0.2216 USD |
12,030,582.1260 |
0.2175 USD |
0.2147 USD |
0.2169 USD |
0.2226 USD |
| 2021-11-24 |
0.2199 USD |
11,455,918.2990 |
0.2269 USD |
0.2115 USD |
0.2161 USD |
0.2168 USD |
| 2021-11-23 |
0.2272 USD |
14,187,397.4385 |
0.2200 USD |
0.2140 USD |
0.2195 USD |
0.2266 USD |
| 2021-11-22 |
0.2222 USD |
5,140,304.4153 |
0.2264 USD |
0.2170 USD |
0.2198 USD |
0.2203 USD |
| 2021-11-21 |
0.2299 USD |
3,951,652.9880 |
0.2334 USD |
0.2274 USD |
0.2287 USD |
0.2286 USD |
| 2021-11-20 |
0.2315 USD |
5,437,324.2253 |
0.2334 USD |
0.2258 USD |
0.2279 USD |
0.2341 USD |
| 2021-11-19 |
0.2266 USD |
9,984,336.4553 |
0.2218 USD |
0.2169 USD |
0.2197 USD |
0.2329 USD |
| 2021-11-18 |
0.2270 USD |
10,155,035.8770 |
0.2379 USD |
0.2159 USD |
0.2227 USD |
0.2213 USD |
| 2021-11-17 |
0.2360 USD |
5,525,972.4584 |
0.2369 USD |
0.2302 USD |
0.2349 USD |
0.2375 USD |
| 2021-11-16 |
0.2419 USD |
21,202,816.9384 |
0.2567 USD |
0.2238 USD |
0.2390 USD |
0.2376 USD |
| 2021-11-15 |
0.2602 USD |
6,617,922.9384 |
0.2630 USD |
0.2557 USD |
0.2584 USD |
0.2567 USD |
| 2021-11-14 |
0.2625 USD |
9,704,096.1798 |
0.2615 USD |
0.2597 USD |
0.2618 USD |
0.2619 USD |
| 2021-11-13 |
0.2585 USD |
6,728,207.1238 |
0.2597 USD |
0.2544 USD |
0.2561 USD |
0.2613 USD |
| 2021-11-12 |
0.2579 USD |
13,939,315.6279 |
0.2610 USD |
0.2519 USD |
0.2541 USD |
0.2589 USD |
| 2021-11-11 |
0.2613 USD |
10,557,612.7054 |
0.2558 USD |
0.2535 USD |
0.2582 USD |
0.2609 USD |
| 2021-11-10 |
0.2567 USD |
24,719,328.4655 |
0.2735 USD |
0.2367 USD |
0.2557 USD |
0.2536 USD |
| 2021-11-09 |
0.2796 USD |
12,665,069.5510 |
0.2828 USD |
0.2713 USD |
0.2754 USD |
0.2736 USD |
| 2021-11-08 |
0.2809 USD |
23,808,455.0445 |
0.2663 USD |
0.2648 USD |
0.2701 USD |
0.2835 USD |
| 2021-11-07 |
0.2643 USD |
6,701,478.4885 |
0.2619 USD |
0.2589 USD |
0.2602 USD |
0.2661 USD |
| 2021-11-06 |
0.2586 USD |
18,951,247.2785 |
0.2612 USD |
0.2506 USD |
0.2566 USD |
0.2620 USD |
| 2021-11-05 |
0.2622 USD |
18,880,201.1813 |
0.2634 USD |
0.2569 USD |
0.2605 USD |
0.2608 USD |
| 2021-11-04 |
0.2621 USD |
21,055,336.4643 |
0.2692 USD |
0.2557 USD |
0.2594 USD |
0.2615 USD |
| 2021-11-03 |
0.2704 USD |
28,430,564.9229 |
0.2743 USD |
0.2628 USD |
0.2668 USD |
0.2690 USD |
| 2021-11-02 |
0.2738 USD |
35,045,839.1050 |
0.2715 USD |
0.2671 USD |
0.2702 USD |
0.2737 USD |
| 2021-11-01 |
0.2735 USD |
58,779,949.3895 |
0.2803 USD |
0.2639 USD |
0.2705 USD |
0.2719 USD |
| 2021-10-31 |
0.2687 USD |
49,029,490.5637 |
0.2691 USD |
0.2523 USD |
0.2600 USD |
0.2838 USD |
| 2021-10-30 |
0.2781 USD |
48,838,221.2603 |
0.2882 USD |
0.2632 USD |
0.2689 USD |
0.2678 USD |
| 2021-10-29 |
0.2918 USD |
70,223,641.5393 |
0.2996 USD |
0.2762 USD |
0.2864 USD |
0.2882 USD |
| 2021-10-28 |
0.3036 USD |
258,669,874.1420 |
0.2371 USD |
0.2319 USD |
0.2375 USD |
0.3040 USD |
| 2021-10-27 |
0.2429 USD |
66,862,148.5476 |
0.2560 USD |
0.2202 USD |
0.2373 USD |
0.2383 USD |
| 2021-10-26 |
0.2659 USD |
34,362,636.3594 |
0.2648 USD |
0.2523 USD |
0.2569 USD |
0.2564 USD |
| 2021-10-25 |
0.2683 USD |
43,150,572.4459 |
0.2756 USD |
0.2585 USD |
0.2636 USD |
0.2642 USD |
| 2021-10-24 |
0.2623 USD |
64,668,648.8023 |
0.2509 USD |
0.2460 USD |
0.2487 USD |
0.2776 USD |
| 2021-10-23 |
0.2477 USD |
25,769,408.9505 |
0.2441 USD |
0.2413 USD |
0.2448 USD |
0.2493 USD |
| 2021-10-22 |
0.2447 USD |
23,480,295.1781 |
0.2426 USD |
0.2350 USD |
0.2401 USD |
0.2454 USD |
| 2021-10-21 |
0.2510 USD |
34,311,085.3146 |
0.2547 USD |
0.2406 USD |
0.2449 USD |
0.2430 USD |
| 2021-10-20 |
0.2518 USD |
32,922,458.9726 |
0.2455 USD |
0.2421 USD |
0.2435 USD |
0.2552 USD |