Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-21 |
0.3634 USD |
40,740,348.8986 |
0.3977 USD |
0.3150 USD |
0.3495 USD |
0.3537 USD |
| 2021-05-20 |
0.3866 USD |
100,681,043.0156 |
0.3300 USD |
0.2970 USD |
0.3243 USD |
0.3968 USD |
| 2021-05-19 |
0.3886 USD |
78,468,975.0574 |
0.4765 USD |
0.2563 USD |
0.3596 USD |
0.3484 USD |
| 2021-05-18 |
0.4868 USD |
29,160,450.1810 |
0.4879 USD |
0.4702 USD |
0.4799 USD |
0.4821 USD |
| 2021-05-17 |
0.4866 USD |
25,679,199.2974 |
0.5144 USD |
0.4579 USD |
0.4834 USD |
0.4898 USD |
| 2021-05-16 |
0.5103 USD |
45,489,094.5686 |
0.5088 USD |
0.4500 USD |
0.5002 USD |
0.5145 USD |
| 2021-05-15 |
0.5263 USD |
33,807,786.6434 |
0.5608 USD |
0.4920 USD |
0.5117 USD |
0.5190 USD |
| 2021-05-14 |
0.5388 USD |
104,511,742.9828 |
0.4890 USD |
0.4640 USD |
0.4850 USD |
0.5699 USD |
| 2021-05-13 |
0.4217 USD |
73,007,678.8237 |
0.3900 USD |
0.3500 USD |
0.3946 USD |
0.4924 USD |
| 2021-05-12 |
0.4704 USD |
49,907,720.6149 |
0.4948 USD |
0.4180 USD |
0.4627 USD |
0.4316 USD |
| 2021-05-11 |
0.4942 USD |
37,068,620.5439 |
0.4511 USD |
0.4435 USD |
0.4683 USD |
0.4948 USD |
| 2021-05-10 |
0.4889 USD |
74,478,135.7862 |
0.5708 USD |
0.4175 USD |
0.4643 USD |
0.4540 USD |
| 2021-05-09 |
0.5421 USD |
211,032,505.8373 |
0.6370 USD |
0.4119 USD |
0.4658 USD |
0.5702 USD |
| 2021-05-08 |
0.6870 USD |
98,475,336.2916 |
0.6946 USD |
0.6019 USD |
0.6617 USD |
0.6472 USD |
| 2021-05-07 |
0.6337 USD |
78,806,650.3578 |
0.5820 USD |
0.5200 USD |
0.5621 USD |
0.6900 USD |