Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |