Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-19 |
0.2451 USD |
22,336,654.4953 |
0.2472 USD |
0.2404 USD |
0.2428 USD |
0.2455 USD |
| 2021-10-18 |
0.2553 USD |
68,211,870.0557 |
0.2378 USD |
0.2371 USD |
0.2397 USD |
0.2471 USD |
| 2021-10-17 |
0.2359 USD |
18,195,965.0073 |
0.2369 USD |
0.2253 USD |
0.2343 USD |
0.2371 USD |
| 2021-10-16 |
0.2390 USD |
27,297,705.0091 |
0.2341 USD |
0.2339 USD |
0.2375 USD |
0.2377 USD |
| 2021-10-15 |
0.2334 USD |
34,130,841.6640 |
0.2321 USD |
0.2244 USD |
0.2277 USD |
0.2340 USD |
| 2021-10-14 |
0.2355 USD |
14,429,415.3142 |
0.2327 USD |
0.2313 USD |
0.2334 USD |
0.2330 USD |
| 2021-10-13 |
0.2270 USD |
7,623,998.5164 |
0.2261 USD |
0.2206 USD |
0.2236 USD |
0.2320 USD |
| 2021-10-12 |
0.2233 USD |
15,648,751.1883 |
0.2313 USD |
0.2162 USD |
0.2219 USD |
0.2261 USD |
| 2021-10-11 |
0.2321 USD |
14,603,395.1538 |
0.2290 USD |
0.2252 USD |
0.2278 USD |
0.2295 USD |
| 2021-10-10 |
0.2401 USD |
7,655,620.7074 |
0.2465 USD |
0.2266 USD |
0.2327 USD |
0.2313 USD |
| 2021-10-09 |
0.2469 USD |
11,240,471.8977 |
0.2443 USD |
0.2411 USD |
0.2449 USD |
0.2470 USD |
| 2021-10-08 |
0.2474 USD |
21,732,965.4258 |
0.2428 USD |
0.2417 USD |
0.2440 USD |
0.2444 USD |
| 2021-10-07 |
0.2460 USD |
30,046,701.6582 |
0.2542 USD |
0.2358 USD |
0.2430 USD |
0.2422 USD |
| 2021-10-06 |
0.2541 USD |
19,804,438.3703 |
0.2519 USD |
0.2427 USD |
0.2483 USD |
0.2542 USD |
| 2021-10-05 |
0.2525 USD |
28,551,149.9116 |
0.2416 USD |
0.2329 USD |
0.2381 USD |
0.2528 USD |
| 2021-10-04 |
0.2283 USD |
29,753,696.6343 |
0.2217 USD |
0.2127 USD |
0.2163 USD |
0.2453 USD |