Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-03 |
0.2212 USD |
4,230,189.9568 |
0.2187 USD |
0.2159 USD |
0.2186 USD |
0.2217 USD |
| 2021-10-02 |
0.2225 USD |
12,839,586.8096 |
0.2229 USD |
0.2153 USD |
0.2177 USD |
0.2182 USD |
| 2021-10-01 |
0.2138 USD |
12,998,668.7585 |
0.2041 USD |
0.2019 USD |
0.2029 USD |
0.2212 USD |
| 2021-09-30 |
0.2023 USD |
6,585,389.7373 |
0.1987 USD |
0.1976 USD |
0.2006 USD |
0.2028 USD |
| 2021-09-29 |
0.2000 USD |
4,881,192.4938 |
0.1966 USD |
0.1949 USD |
0.1970 USD |
0.1982 USD |
| 2021-09-28 |
0.2001 USD |
4,922,646.6040 |
0.1997 USD |
0.1967 USD |
0.1987 USD |
0.1987 USD |
| 2021-09-27 |
0.2048 USD |
3,800,234.3755 |
0.2052 USD |
0.2004 USD |
0.2025 USD |
0.2017 USD |
| 2021-09-26 |
0.2016 USD |
13,697,106.9778 |
0.2084 USD |
0.1944 USD |
0.1994 USD |
0.2043 USD |
| 2021-09-25 |
0.2095 USD |
6,269,494.9521 |
0.2093 USD |
0.2046 USD |
0.2081 USD |
0.2097 USD |
| 2021-09-24 |
0.2095 USD |
21,543,293.0251 |
0.2249 USD |
0.1970 USD |
0.2045 USD |
0.2100 USD |
| 2021-09-23 |
0.2234 USD |
8,183,422.8956 |
0.2248 USD |
0.2178 USD |
0.2210 USD |
0.2242 USD |
| 2021-09-22 |
0.2145 USD |
17,650,359.6229 |
0.2004 USD |
0.2000 USD |
0.2041 USD |
0.2250 USD |
| 2021-09-21 |
0.2057 USD |
25,031,191.3456 |
0.2086 USD |
0.1978 USD |
0.2019 USD |
0.2000 USD |
| 2021-09-20 |
0.2124 USD |
35,840,599.0678 |
0.2330 USD |
0.1990 USD |
0.2103 USD |
0.2071 USD |
| 2021-09-19 |
0.2364 USD |
4,796,196.0880 |
0.2415 USD |
0.2309 USD |
0.2328 USD |
0.2318 USD |
| 2021-09-18 |
0.2427 USD |
3,178,864.7263 |
0.2399 USD |
0.2381 USD |
0.2403 USD |
0.2415 USD |
| 2021-09-17 |
0.2469 USD |
15,971,772.8655 |
0.2421 USD |
0.2376 USD |
0.2411 USD |
0.2395 USD |
| 2021-09-16 |
0.2413 USD |
7,083,790.7643 |
0.2474 USD |
0.2332 USD |
0.2390 USD |
0.2415 USD |
| 2021-09-15 |
0.2432 USD |
12,929,263.0400 |
0.2407 USD |
0.2392 USD |
0.2406 USD |
0.2475 USD |
| 2021-09-14 |
0.2377 USD |
6,721,078.1241 |
0.2359 USD |
0.2340 USD |
0.2364 USD |
0.2401 USD |
| 2021-09-13 |
0.2381 USD |
11,538,461.7198 |
0.2506 USD |
0.2286 USD |
0.2346 USD |
0.2360 USD |
| 2021-09-12 |
0.2455 USD |
15,411,996.5617 |
0.2411 USD |
0.2389 USD |
0.2412 USD |
0.2540 USD |
| 2021-09-11 |
0.2430 USD |
7,258,548.7884 |
0.2395 USD |
0.2378 USD |
0.2409 USD |
0.2396 USD |
| 2021-09-10 |
0.2445 USD |
17,780,287.4564 |
0.2522 USD |
0.2363 USD |
0.2411 USD |
0.2400 USD |
| 2021-09-09 |
0.2547 USD |
14,302,086.0255 |
0.2564 USD |
0.2490 USD |
0.2530 USD |
0.2527 USD |
| 2021-09-08 |
0.2485 USD |
29,401,216.5214 |
0.2553 USD |
0.2335 USD |
0.2450 USD |
0.2555 USD |
| 2021-09-07 |
0.2565 USD |
79,219,347.2658 |
0.3093 USD |
0.2140 USD |
0.2538 USD |
0.2550 USD |
| 2021-09-06 |
0.3112 USD |
21,062,308.9780 |
0.3151 USD |
0.3004 USD |
0.3075 USD |
0.3084 USD |
| 2021-09-05 |
0.3068 USD |
18,834,940.5589 |
0.2996 USD |
0.2964 USD |
0.2996 USD |
0.3124 USD |
| 2021-09-04 |
0.3011 USD |
16,925,759.6745 |
0.2962 USD |
0.2934 USD |
0.2961 USD |
0.2979 USD |
| 2021-09-03 |
0.2976 USD |
29,475,974.2267 |
0.2945 USD |
0.2875 USD |
0.2915 USD |
0.2928 USD |
| 2021-09-02 |
0.3006 USD |
30,693,563.4162 |
0.2951 USD |
0.2922 USD |
0.2978 USD |
0.2976 USD |
| 2021-09-01 |
0.2850 USD |
18,436,438.7560 |
0.2788 USD |
0.2730 USD |
0.2762 USD |
0.2939 USD |
| 2021-08-31 |
0.2766 USD |
14,809,910.4007 |
0.2721 USD |
0.2700 USD |
0.2734 USD |
0.2782 USD |