Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-30 |
0.2792 USD |
14,555,839.6746 |
0.2809 USD |
0.2707 USD |
0.2747 USD |
0.2707 USD |
| 2021-08-29 |
0.2828 USD |
14,284,041.1953 |
0.2862 USD |
0.2764 USD |
0.2796 USD |
0.2822 USD |
| 2021-08-28 |
0.2900 USD |
7,640,349.6868 |
0.2945 USD |
0.2833 USD |
0.2854 USD |
0.2861 USD |
| 2021-08-27 |
0.2790 USD |
18,170,956.6192 |
0.2685 USD |
0.2654 USD |
0.2701 USD |
0.2929 USD |
| 2021-08-26 |
0.2748 USD |
31,132,441.1059 |
0.2929 USD |
0.2640 USD |
0.2700 USD |
0.2744 USD |
| 2021-08-25 |
0.2892 USD |
14,690,169.6447 |
0.2890 USD |
0.2799 USD |
0.2853 USD |
0.2923 USD |
| 2021-08-24 |
0.2974 USD |
17,384,174.2796 |
0.3183 USD |
0.2764 USD |
0.2925 USD |
0.2935 USD |
| 2021-08-23 |
0.3201 USD |
17,190,167.4075 |
0.3151 USD |
0.3132 USD |
0.3173 USD |
0.3176 USD |
| 2021-08-22 |
0.3137 USD |
12,214,648.4488 |
0.3172 USD |
0.3053 USD |
0.3108 USD |
0.3151 USD |
| 2021-08-21 |
0.3227 USD |
15,536,176.2052 |
0.3272 USD |
0.3148 USD |
0.3197 USD |
0.3176 USD |
| 2021-08-20 |
0.3228 USD |
21,961,101.7589 |
0.3179 USD |
0.3138 USD |
0.3185 USD |
0.3256 USD |
| 2021-08-19 |
0.3063 USD |
25,654,981.0575 |
0.3030 USD |
0.2938 USD |
0.2998 USD |
0.3147 USD |
| 2021-08-18 |
0.3008 USD |
35,145,320.3670 |
0.2998 USD |
0.2774 USD |
0.2925 USD |
0.3063 USD |
| 2021-08-17 |
0.3215 USD |
41,958,573.2619 |
0.3195 USD |
0.2944 USD |
0.3062 USD |
0.3014 USD |
| 2021-08-16 |
0.3323 USD |
46,323,218.8664 |
0.3401 USD |
0.3099 USD |
0.3255 USD |
0.3224 USD |
| 2021-08-15 |
0.3125 USD |
53,341,387.2504 |
0.2944 USD |
0.2872 USD |
0.2964 USD |
0.3406 USD |
| 2021-08-14 |
0.2885 USD |
23,333,040.8211 |
0.2869 USD |
0.2762 USD |
0.2830 USD |
0.2937 USD |
| 2021-08-13 |
0.2752 USD |
20,820,085.0053 |
0.2635 USD |
0.2618 USD |
0.2692 USD |
0.2866 USD |
| 2021-08-12 |
0.2736 USD |
45,524,140.9939 |
0.2648 USD |
0.2517 USD |
0.2614 USD |
0.2604 USD |
| 2021-08-11 |
0.2689 USD |
41,760,599.3591 |
0.2573 USD |
0.2566 USD |
0.2600 USD |
0.2656 USD |
| 2021-08-10 |
0.2549 USD |
26,541,930.2773 |
0.2562 USD |
0.2454 USD |
0.2494 USD |
0.2557 USD |
| 2021-08-09 |
0.2525 USD |
41,102,224.8608 |
0.2402 USD |
0.2307 USD |
0.2393 USD |
0.2563 USD |
| 2021-08-08 |
0.2611 USD |
60,818,009.2329 |
0.2620 USD |
0.2347 USD |
0.2418 USD |
0.2402 USD |
| 2021-08-07 |
0.2350 USD |
63,353,051.9796 |
0.2048 USD |
0.2037 USD |
0.2089 USD |
0.2593 USD |
| 2021-08-06 |
0.2043 USD |
13,744,972.8034 |
0.2010 USD |
0.1986 USD |
0.1999 USD |
0.2056 USD |
| 2021-08-05 |
0.1990 USD |
8,415,302.8501 |
0.2015 USD |
0.1940 USD |
0.1963 USD |
0.2019 USD |
| 2021-08-04 |
0.1992 USD |
6,241,185.1361 |
0.1961 USD |
0.1944 USD |
0.1956 USD |
0.2024 USD |
| 2021-08-03 |
0.1978 USD |
7,400,725.8975 |
0.2034 USD |
0.1932 USD |
0.1952 USD |
0.1962 USD |
| 2021-08-02 |
0.2048 USD |
5,879,198.4190 |
0.2042 USD |
0.2020 USD |
0.2037 USD |
0.2040 USD |
| 2021-08-01 |
0.2100 USD |
6,738,747.7600 |
0.2079 USD |
0.2015 USD |
0.2085 USD |
0.2050 USD |
| 2021-07-31 |
0.2084 USD |
8,171,052.5196 |
0.2086 USD |
0.2051 USD |
0.2068 USD |
0.2094 USD |
| 2021-07-30 |
0.2047 USD |
10,797,117.3326 |
0.2045 USD |
0.1961 USD |
0.2002 USD |
0.2072 USD |
| 2021-07-29 |
0.2036 USD |
7,156,337.2722 |
0.2051 USD |
0.2006 USD |
0.2024 USD |
0.2055 USD |
| 2021-07-28 |
0.2066 USD |
10,093,824.7978 |
0.2059 USD |
0.2022 USD |
0.2062 USD |
0.2063 USD |
| 2021-07-27 |
0.2013 USD |
10,563,410.6605 |
0.2038 USD |
0.1951 USD |
0.1996 USD |
0.2037 USD |
| 2021-07-26 |
0.2160 USD |
47,804,622.0290 |
0.1980 USD |
0.1972 USD |
0.2042 USD |
0.2058 USD |
| 2021-07-25 |
0.1959 USD |
6,057,400.4286 |
0.1972 USD |
0.1914 USD |
0.1943 USD |
0.1953 USD |
| 2021-07-24 |
0.1964 USD |
11,273,535.3459 |
0.1950 USD |
0.1914 USD |
0.1935 USD |
0.1950 USD |
| 2021-07-23 |
0.1909 USD |
8,735,984.5014 |
0.1911 USD |
0.1833 USD |
0.1857 USD |
0.1929 USD |
| 2021-07-22 |
0.1912 USD |
8,170,875.2515 |
0.1906 USD |
0.1865 USD |
0.1888 USD |
0.1907 USD |
| 2021-07-21 |
0.1945 USD |
35,213,288.5570 |
0.1704 USD |
0.1686 USD |
0.1734 USD |
0.1910 USD |
| 2021-07-20 |
0.1681 USD |
20,290,227.7401 |
0.1736 USD |
0.1601 USD |
0.1646 USD |
0.1717 USD |
| 2021-07-19 |
0.1760 USD |
5,702,302.4881 |
0.1816 USD |
0.1705 USD |
0.1737 USD |
0.1750 USD |
| 2021-07-18 |
0.1875 USD |
6,640,988.0731 |
0.1871 USD |
0.1803 USD |
0.1815 USD |
0.1813 USD |
| 2021-07-17 |
0.1861 USD |
24,152,862.0477 |
0.1719 USD |
0.1691 USD |
0.1716 USD |
0.1855 USD |
| 2021-07-16 |
0.1796 USD |
10,850,646.6893 |
0.1854 USD |
0.1722 USD |
0.1748 USD |
0.1723 USD |
| 2021-07-15 |
0.1877 USD |
9,611,810.3549 |
0.1980 USD |
0.1805 USD |
0.1851 USD |
0.1861 USD |
| 2021-07-14 |
0.1950 USD |
10,111,763.8358 |
0.2000 USD |
0.1875 USD |
0.1913 USD |
0.1972 USD |
| 2021-07-13 |
0.2036 USD |
8,299,546.4571 |
0.2077 USD |
0.1978 USD |
0.1993 USD |
0.1990 USD |
| 2021-07-12 |
0.2106 USD |
5,128,245.0788 |
0.2158 USD |
0.2043 USD |
0.2067 USD |
0.2087 USD |