Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-02 |
0.0991 USD |
2,950,632.5465 |
0.0955 USD |
0.0942 USD |
0.0952 USD |
0.0991 USD |
| 2024-09-01 |
0.0953 USD |
1,002,565.0484 |
0.1013 USD |
0.0969 USD |
0.0980 USD |
0.0981 USD |
| 2024-08-31 |
0.1013 USD |
633,095.9981 |
0.1017 USD |
0.1005 USD |
0.1008 USD |
0.1014 USD |
| 2024-08-30 |
0.1012 USD |
2,379,432.3430 |
0.1005 USD |
0.0971 USD |
0.0991 USD |
0.1014 USD |
| 2024-08-29 |
0.1004 USD |
1,540,081.5456 |
0.0996 USD |
0.0983 USD |
0.0996 USD |
0.0996 USD |
| 2024-08-28 |
0.0994 USD |
9,221,058.5512 |
0.0990 USD |
0.0968 USD |
0.0990 USD |
0.0996 USD |
| 2024-08-27 |
0.0986 USD |
3,024,354.8175 |
0.1052 USD |
0.0989 USD |
0.1034 USD |
0.1002 USD |
| 2024-08-26 |
0.1055 USD |
22,714,381.2150 |
0.1096 USD |
0.1043 USD |
0.1055 USD |
0.1053 USD |
| 2024-08-25 |
0.1105 USD |
1,064,188.9391 |
0.1127 USD |
0.1079 USD |
0.1089 USD |
0.1108 USD |
| 2024-08-24 |
0.1121 USD |
2,791,456.0705 |
0.1130 USD |
0.1113 USD |
0.1123 USD |
0.1121 USD |
| 2024-08-23 |
0.1133 USD |
6,332,470.3674 |
0.1052 USD |
0.1052 USD |
0.1062 USD |
0.1133 USD |
| 2024-08-22 |
0.1052 USD |
6,064,207.5776 |
0.1062 USD |
0.1041 USD |
0.1052 USD |
0.1054 USD |
| 2024-08-21 |
0.1067 USD |
1,944,808.2774 |
0.1029 USD |
0.1021 USD |
0.1028 USD |
0.1066 USD |
| 2024-08-20 |
0.1036 USD |
5,827,996.5373 |
0.1014 USD |
0.1012 USD |
0.1024 USD |
0.1035 USD |
| 2024-08-19 |
0.1014 USD |
1,429,882.7010 |
0.1001 USD |
0.0987 USD |
0.0991 USD |
0.1008 USD |
| 2024-08-18 |
0.1003 USD |
583,734.8969 |
0.1028 USD |
0.1010 USD |
0.1016 USD |
0.1014 USD |
| 2024-08-17 |
0.1028 USD |
690,017.0531 |
0.1003 USD |
0.0999 USD |
0.1007 USD |
0.1029 USD |
| 2024-08-16 |
0.1006 USD |
3,018,598.4651 |
0.1002 USD |
0.0975 USD |
0.0992 USD |
0.1007 USD |
| 2024-08-15 |
0.1001 USD |
1,147,195.6367 |
0.1026 USD |
0.0981 USD |
0.0993 USD |
0.0989 USD |
| 2024-08-14 |
0.1027 USD |
1,320,825.3101 |
0.1065 USD |
0.1015 USD |
0.1029 USD |
0.1023 USD |
| 2024-08-13 |
0.1065 USD |
1,700,147.0059 |
0.1076 USD |
0.1035 USD |
0.1039 USD |
0.1065 USD |
| 2024-08-12 |
0.1061 USD |
2,009,087.1960 |
0.1006 USD |
0.1002 USD |
0.1016 USD |
0.1061 USD |
| 2024-08-11 |
0.1013 USD |
1,449,874.9761 |
0.1050 USD |
0.1002 USD |
0.1020 USD |
0.1013 USD |
| 2024-08-10 |
0.1052 USD |
1,065,812.1698 |
0.1037 USD |
0.1029 USD |
0.1036 USD |
0.1051 USD |
| 2024-08-09 |
0.1036 USD |
2,340,123.7825 |
0.1075 USD |
0.1017 USD |
0.1028 USD |
0.1042 USD |
| 2024-08-08 |
0.1066 USD |
5,282,178.8497 |
0.0953 USD |
0.0937 USD |
0.0961 USD |
0.1077 USD |
| 2024-08-07 |
0.0962 USD |
4,617,042.3231 |
0.0964 USD |
0.0944 USD |
0.0965 USD |
0.0961 USD |
| 2024-08-06 |
0.0962 USD |
3,844,705.3110 |
0.0942 USD |
0.0941 USD |
0.0961 USD |
0.0971 USD |
| 2024-08-05 |
0.0949 USD |
25,729,549.2353 |
0.1038 USD |
0.0806 USD |
0.0849 USD |
0.0960 USD |
| 2024-08-04 |
0.1038 USD |
5,694,237.3865 |
0.1083 USD |
0.0990 USD |
0.1017 USD |
0.1052 USD |
| 2024-08-03 |
0.1078 USD |
2,580,587.0495 |
0.1115 USD |
0.1053 USD |
0.1070 USD |
0.1078 USD |
| 2024-08-02 |
0.1112 USD |
3,910,424.5645 |
0.1193 USD |
0.1102 USD |
0.1119 USD |
0.1111 USD |
| 2024-08-01 |
0.1199 USD |
3,410,803.2427 |
0.1221 USD |
0.1121 USD |
0.1145 USD |
0.1180 USD |
| 2024-07-31 |
0.1219 USD |
2,044,300.8542 |
0.1257 USD |
0.1212 USD |
0.1226 USD |
0.1226 USD |
| 2024-07-30 |
0.1256 USD |
2,574,542.2105 |
0.1285 USD |
0.1233 USD |
0.1256 USD |
0.1260 USD |
| 2024-07-29 |
0.1285 USD |
2,168,682.8492 |
0.1301 USD |
0.1280 USD |
0.1296 USD |
0.1284 USD |
| 2024-07-28 |
0.1295 USD |
1,204,114.2695 |
0.1313 USD |
0.1282 USD |
0.1293 USD |
0.1288 USD |
| 2024-07-27 |
0.1335 USD |
2,294,474.3324 |
0.1344 USD |
0.1302 USD |
0.1334 USD |
0.1343 USD |
| 2024-07-26 |
0.1344 USD |
4,784,418.1442 |
0.1253 USD |
0.1253 USD |
0.1272 USD |
0.1346 USD |
| 2024-07-25 |
0.1249 USD |
8,005,928.0029 |
0.1278 USD |
0.1201 USD |
0.1231 USD |
0.1250 USD |
| 2024-07-24 |
0.1277 USD |
2,656,938.5572 |
0.1305 USD |
0.1276 USD |
0.1294 USD |
0.1284 USD |
| 2024-07-23 |
0.1306 USD |
2,388,437.2490 |
0.1377 USD |
0.1282 USD |
0.1300 USD |
0.1303 USD |
| 2024-07-22 |
0.1386 USD |
6,021,145.9502 |
0.1403 USD |
0.1360 USD |
0.1376 USD |
0.1386 USD |
| 2024-07-21 |
0.1394 USD |
2,535,135.7000 |
0.1346 USD |
0.1259 USD |
0.1303 USD |
0.1406 USD |
| 2024-07-20 |
0.1343 USD |
3,161,054.6272 |
0.1255 USD |
0.1244 USD |
0.1251 USD |
0.1342 USD |
| 2024-07-19 |
0.1259 USD |
3,910,393.5126 |
0.1196 USD |
0.1175 USD |
0.1190 USD |
0.1253 USD |
| 2024-07-18 |
0.1197 USD |
3,482,908.0938 |
0.1218 USD |
0.1172 USD |
0.1184 USD |
0.1195 USD |
| 2024-07-17 |
0.1218 USD |
2,474,741.4909 |
0.1249 USD |
0.1204 USD |
0.1219 USD |
0.1220 USD |
| 2024-07-16 |
0.1248 USD |
3,022,578.2996 |
0.1249 USD |
0.1190 USD |
0.1216 USD |
0.1241 USD |
| 2024-07-15 |
0.1242 USD |
3,294,593.9225 |
0.1153 USD |
0.1146 USD |
0.1163 USD |
0.1221 USD |