Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-14 |
0.1162 USD |
1,655,615.0122 |
0.1123 USD |
0.1112 USD |
0.1121 USD |
0.1152 USD |
| 2024-07-13 |
0.1122 USD |
1,507,106.1210 |
0.1076 USD |
0.1075 USD |
0.1079 USD |
0.1128 USD |
| 2024-07-12 |
0.1076 USD |
1,085,111.5915 |
0.1065 USD |
0.1048 USD |
0.1054 USD |
0.1073 USD |
| 2024-07-11 |
0.1066 USD |
1,178,976.9933 |
0.1080 USD |
0.1063 USD |
0.1073 USD |
0.1066 USD |
| 2024-07-10 |
0.1076 USD |
2,232,256.7361 |
0.1075 USD |
0.1058 USD |
0.1071 USD |
0.1077 USD |
| 2024-07-09 |
0.1072 USD |
1,072,516.2741 |
0.1076 USD |
0.1059 USD |
0.1074 USD |
0.1078 USD |
| 2024-07-08 |
0.1076 USD |
3,692,481.7706 |
0.1039 USD |
0.0988 USD |
0.1009 USD |
0.1076 USD |
| 2024-07-07 |
0.1047 USD |
1,951,670.9900 |
0.1135 USD |
0.1045 USD |
0.1063 USD |
0.1046 USD |
| 2024-07-06 |
0.1131 USD |
1,492,620.7773 |
0.1056 USD |
0.1048 USD |
0.1057 USD |
0.1134 USD |
| 2024-07-05 |
0.1058 USD |
7,044,524.2548 |
0.1049 USD |
0.0916 USD |
0.0963 USD |
0.1055 USD |
| 2024-07-04 |
0.1044 USD |
7,449,265.5855 |
0.1184 USD |
0.1054 USD |
0.1081 USD |
0.1077 USD |
| 2024-07-03 |
0.1186 USD |
3,497,442.3039 |
0.1249 USD |
0.1167 USD |
0.1180 USD |
0.1183 USD |
| 2024-07-02 |
0.1250 USD |
1,869,511.4359 |
0.1234 USD |
0.1224 USD |
0.1232 USD |
0.1247 USD |
| 2024-07-01 |
0.1234 USD |
3,103,468.3303 |
0.1243 USD |
0.1231 USD |
0.1240 USD |
0.1236 USD |
| 2024-06-30 |
0.1248 USD |
1,751,453.4937 |
0.1217 USD |
0.1204 USD |
0.1207 USD |
0.1248 USD |