Crypto exchange Gemini

Market [unlinked] / USD

Identifier on Gemini: dogeusd
Date Price Volume Open Low High Close
2021-07-10 0.2193 USD 4,818,151.4328 0.2199 USD 0.2100 USD 0.2125 USD 0.2150 USD
2021-07-09 0.2140 USD 24,431,163.8676 0.2070 USD 0.1958 USD 0.2006 USD 0.2200 USD
2021-07-08 0.2139 USD 15,535,554.2557 0.2241 USD 0.2020 USD 0.2081 USD 0.2073 USD
2021-07-07 0.2305 USD 5,776,067.3300 0.2340 USD 0.2210 USD 0.2288 USD 0.2240 USD
2021-07-06 0.2344 USD 4,623,718.1773 0.2313 USD 0.2294 USD 0.2314 USD 0.2341 USD
2021-07-05 0.2362 USD 8,762,808.8465 0.2464 USD 0.2266 USD 0.2326 USD 0.2311 USD
2021-07-04 0.2491 USD 5,845,760.1387 0.2463 USD 0.2436 USD 0.2450 USD 0.2470 USD
2021-07-03 0.2466 USD 3,608,140.0518 0.2452 USD 0.2422 USD 0.2434 USD 0.2456 USD
2021-07-02 0.2433 USD 10,177,368.6807 0.2438 USD 0.2387 USD 0.2414 USD 0.2449 USD
2021-07-01 0.2501 USD 12,397,569.0006 0.2536 USD 0.2384 USD 0.2420 USD 0.2458 USD
2021-06-30 0.2503 USD 10,875,739.4746 0.2637 USD 0.2381 USD 0.2448 USD 0.2530 USD
2021-06-29 0.2643 USD 7,028,409.6710 0.2571 USD 0.2526 USD 0.2557 USD 0.2636 USD
2021-06-28 0.2589 USD 9,871,346.4885 0.2642 USD 0.2508 USD 0.2545 USD 0.2561 USD
2021-06-27 0.2472 USD 11,723,735.8672 0.2460 USD 0.2405 USD 0.2439 USD 0.2528 USD
2021-06-26 0.2405 USD 16,042,397.5826 0.2377 USD 0.2306 USD 0.2384 USD 0.2392 USD
2021-06-25 0.2507 USD 35,695,553.8403 0.2655 USD 0.2290 USD 0.2417 USD 0.2422 USD
2021-06-24 0.2455 USD 23,556,269.2734 0.2357 USD 0.2221 USD 0.2282 USD 0.2635 USD
2021-06-23 0.2187 USD 55,256,353.2837 0.1904 USD 0.1807 USD 0.1955 USD 0.2353 USD
2021-06-22 0.1901 USD 127,036,264.0139 0.1785 USD 0.1634 USD 0.1790 USD 0.1872 USD
2021-06-21 0.2123 USD 65,719,622.2513 0.2805 USD 0.1654 USD 0.1862 USD 0.1740 USD
2021-06-20 0.2719 USD 10,183,408.5810 0.2856 USD 0.2554 USD 0.2661 USD 0.2820 USD
2021-06-19 0.2909 USD 5,557,665.5597 0.2937 USD 0.2857 USD 0.2896 USD 0.2894 USD
2021-06-18 0.2968 USD 16,564,699.8096 0.3063 USD 0.2800 USD 0.2865 USD 0.2934 USD
2021-06-17 0.3079 USD 3,918,754.2074 0.3082 USD 0.3026 USD 0.3059 USD 0.3064 USD
2021-06-16 0.3115 USD 7,575,008.7246 0.3207 USD 0.3055 USD 0.3088 USD 0.3073 USD
2021-06-15 0.3236 USD 10,733,582.8273 0.3274 USD 0.3167 USD 0.3197 USD 0.3208 USD
2021-06-14 0.3269 USD 15,390,491.8764 0.3241 USD 0.3197 USD 0.3225 USD 0.3275 USD
2021-06-13 0.3151 USD 9,447,085.0831 0.3120 USD 0.3075 USD 0.3100 USD 0.3213 USD
2021-06-12 0.3092 USD 14,062,612.2674 0.3189 USD 0.3011 USD 0.3067 USD 0.3120 USD
2021-06-11 0.3212 USD 13,981,153.2158 0.3260 USD 0.3111 USD 0.3169 USD 0.3176 USD
2021-06-10 0.3338 USD 18,940,383.7515 0.3435 USD 0.3227 USD 0.3281 USD 0.3271 USD
2021-06-09 0.3345 USD 24,308,685.8267 0.3266 USD 0.3130 USD 0.3208 USD 0.3441 USD
2021-06-08 0.3201 USD 32,977,678.0481 0.3317 USD 0.2930 USD 0.3162 USD 0.3289 USD
2021-06-07 0.3561 USD 14,794,216.6052 0.3712 USD 0.3301 USD 0.3415 USD 0.3403 USD
2021-06-06 0.3720 USD 5,969,638.9889 0.3719 USD 0.3670 USD 0.3708 USD 0.3710 USD
2021-06-05 0.3751 USD 24,447,899.1665 0.3766 USD 0.3600 USD 0.3706 USD 0.3730 USD
2021-06-04 0.3768 USD 22,565,604.8789 0.4006 USD 0.3501 USD 0.3663 USD 0.3766 USD
2021-06-03 0.4106 USD 27,172,325.5281 0.4237 USD 0.3775 USD 0.3950 USD 0.3920 USD
2021-06-02 0.4070 USD 62,711,060.8620 0.3703 USD 0.3513 USD 0.3660 USD 0.4315 USD
2021-06-01 0.3419 USD 36,532,165.2927 0.3260 USD 0.3107 USD 0.3180 USD 0.3788 USD
2021-05-31 0.3133 USD 7,317,421.3108 0.3024 USD 0.2941 USD 0.2983 USD 0.3244 USD
2021-05-30 0.3013 USD 4,797,813.3355 0.3034 USD 0.2873 USD 0.2945 USD 0.3050 USD
2021-05-29 0.2966 USD 23,525,615.7084 0.3120 USD 0.2808 USD 0.2925 USD 0.3027 USD
2021-05-28 0.3176 USD 24,347,666.4161 0.3339 USD 0.3012 USD 0.3082 USD 0.3074 USD
2021-05-27 0.3375 USD 10,111,405.5644 0.3535 USD 0.3273 USD 0.3348 USD 0.3346 USD
2021-05-26 0.3497 USD 12,679,328.8007 0.3465 USD 0.3375 USD 0.3471 USD 0.3471 USD
2021-05-25 0.3511 USD 27,571,232.5044 0.3661 USD 0.3231 USD 0.3372 USD 0.3450 USD
2021-05-24 0.3368 USD 42,433,446.9238 0.3069 USD 0.2963 USD 0.3036 USD 0.3603 USD
2021-05-23 0.2968 USD 51,351,340.1763 0.3422 USD 0.2487 USD 0.2921 USD 0.3080 USD
2021-05-22 0.3436 USD 18,224,283.1895 0.3594 USD 0.3175 USD 0.3338 USD 0.3453 USD