Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-26 |
0.1660 USD |
2,398,235.1199 |
0.1739 USD |
0.1656 USD |
0.1674 USD |
0.1671 USD |
| 2024-05-25 |
0.1703 USD |
2,302,732.2531 |
0.1638 USD |
0.1627 USD |
0.1637 USD |
0.1691 USD |
| 2024-05-24 |
0.1634 USD |
9,316,121.0007 |
0.1598 USD |
0.1554 USD |
0.1587 USD |
0.1632 USD |
| 2024-05-23 |
0.1593 USD |
11,389,721.6128 |
0.1663 USD |
0.1521 USD |
0.1577 USD |
0.1616 USD |
| 2024-05-22 |
0.1659 USD |
7,470,376.4036 |
0.1703 USD |
0.1621 USD |
0.1643 USD |
0.1662 USD |
| 2024-05-21 |
0.1699 USD |
7,819,852.5308 |
0.1660 USD |
0.1606 USD |
0.1632 USD |
0.1703 USD |
| 2024-05-20 |
0.1645 USD |
7,063,707.6431 |
0.1489 USD |
0.1479 USD |
0.1497 USD |
0.1621 USD |
| 2024-05-19 |
0.1494 USD |
1,458,703.7910 |
0.1533 USD |
0.1475 USD |
0.1491 USD |
0.1488 USD |
| 2024-05-18 |
0.1530 USD |
1,291,609.8772 |
0.1556 USD |
0.1514 USD |
0.1528 USD |
0.1526 USD |
| 2024-05-17 |
0.1558 USD |
4,795,699.0041 |
0.1496 USD |
0.1493 USD |
0.1503 USD |
0.1557 USD |
| 2024-05-16 |
0.1496 USD |
6,507,405.9572 |
0.1553 USD |
0.1489 USD |
0.1500 USD |
0.1500 USD |
| 2024-05-15 |
0.1554 USD |
17,413,162.4327 |
0.1454 USD |
0.1451 USD |
0.1462 USD |
0.1550 USD |
| 2024-05-14 |
0.1453 USD |
19,692,705.7048 |
0.1484 USD |
0.1448 USD |
0.1464 USD |
0.1452 USD |
| 2024-05-13 |
0.1486 USD |
15,874,990.4779 |
0.1412 USD |
0.1359 USD |
0.1373 USD |
0.1480 USD |
| 2024-05-12 |
0.1412 USD |
1,183,692.9544 |
0.1429 USD |
0.1396 USD |
0.1408 USD |
0.1409 USD |
| 2024-05-11 |
0.1435 USD |
2,684,517.5520 |
0.1443 USD |
0.1417 USD |
0.1435 USD |
0.1438 USD |
| 2024-05-10 |
0.1430 USD |
3,553,799.1322 |
0.1521 USD |
0.1423 USD |
0.1437 USD |
0.1435 USD |
| 2024-05-09 |
0.1514 USD |
2,200,586.9784 |
0.1435 USD |
0.1434 USD |
0.1452 USD |
0.1535 USD |
| 2024-05-08 |
0.1429 USD |
1,800,086.6247 |
0.1500 USD |
0.1421 USD |
0.1434 USD |
0.1425 USD |
| 2024-05-07 |
0.1523 USD |
4,162,146.3520 |
0.1565 USD |
0.1516 USD |
0.1539 USD |
0.1526 USD |
| 2024-05-06 |
0.1564 USD |
5,917,000.6553 |
0.1612 USD |
0.1541 USD |
0.1565 USD |
0.1568 USD |
| 2024-05-05 |
0.1603 USD |
2,189,569.6517 |
0.1600 USD |
0.1546 USD |
0.1586 USD |
0.1603 USD |
| 2024-05-04 |
0.1601 USD |
7,636,534.4858 |
0.1462 USD |
0.1462 USD |
0.1503 USD |
0.1599 USD |
| 2024-05-03 |
0.1479 USD |
6,867,224.8924 |
0.1321 USD |
0.1312 USD |
0.1326 USD |
0.1463 USD |
| 2024-05-02 |
0.1334 USD |
3,591,491.3747 |
0.1302 USD |
0.1241 USD |
0.1254 USD |
0.1326 USD |
| 2024-05-01 |
0.1297 USD |
7,350,474.5868 |
0.1335 USD |
0.1200 USD |
0.1237 USD |
0.1287 USD |
| 2024-04-30 |
0.1327 USD |
9,010,072.9104 |
0.1440 USD |
0.1292 USD |
0.1323 USD |
0.1333 USD |
| 2024-04-29 |
0.1440 USD |
3,054,372.0366 |
0.1467 USD |
0.1398 USD |
0.1412 USD |
0.1439 USD |
| 2024-04-28 |
0.1477 USD |
847,847.1515 |
0.1478 USD |
0.1475 USD |
0.1484 USD |
0.1496 USD |
| 2024-04-27 |
0.1467 USD |
2,087,156.7678 |
0.1475 USD |
0.1421 USD |
0.1446 USD |
0.1475 USD |
| 2024-04-26 |
0.1479 USD |
3,695,452.0512 |
0.1515 USD |
0.1463 USD |
0.1486 USD |
0.1473 USD |
| 2024-04-25 |
0.1517 USD |
2,764,455.2826 |
0.1514 USD |
0.1475 USD |
0.1494 USD |
0.1517 USD |
| 2024-04-24 |
0.1513 USD |
4,065,413.4852 |
0.1598 USD |
0.1500 USD |
0.1532 USD |
0.1511 USD |
| 2024-04-23 |
0.1594 USD |
1,640,549.0595 |
0.1613 USD |
0.1570 USD |
0.1585 USD |
0.1598 USD |
| 2024-04-22 |
0.1622 USD |
1,869,683.6360 |
0.1582 USD |
0.1566 USD |
0.1579 USD |
0.1622 USD |
| 2024-04-21 |
0.1586 USD |
2,396,334.3182 |
0.1628 USD |
0.1553 USD |
0.1578 USD |
0.1588 USD |
| 2024-04-20 |
0.1626 USD |
2,661,016.1690 |
0.1562 USD |
0.1509 USD |
0.1526 USD |
0.1618 USD |
| 2024-04-19 |
0.1544 USD |
9,249,817.2655 |
0.1524 USD |
0.1390 USD |
0.1454 USD |
0.1557 USD |
| 2024-04-18 |
0.1528 USD |
2,873,834.6440 |
0.1481 USD |
0.1411 USD |
0.1440 USD |
0.1522 USD |
| 2024-04-17 |
0.1484 USD |
4,916,788.2739 |
0.1557 USD |
0.1443 USD |
0.1490 USD |
0.1487 USD |
| 2024-04-16 |
0.1565 USD |
4,521,983.3334 |
0.1617 USD |
0.1465 USD |
0.1518 USD |
0.1571 USD |
| 2024-04-15 |
0.1627 USD |
6,358,268.5249 |
0.1623 USD |
0.1505 USD |
0.1557 USD |
0.1626 USD |
| 2024-04-14 |
0.1630 USD |
3,585,377.8459 |
0.1582 USD |
0.1439 USD |
0.1493 USD |
0.1512 USD |
| 2024-04-13 |
0.1564 USD |
9,255,376.5547 |
0.1750 USD |
0.1371 USD |
0.1582 USD |
0.1661 USD |
| 2024-04-12 |
0.1725 USD |
13,876,594.1447 |
0.1939 USD |
0.1605 USD |
0.1745 USD |
0.1738 USD |
| 2024-04-11 |
0.1950 USD |
3,099,214.3296 |
0.2000 USD |
0.1899 USD |
0.1931 USD |
0.1944 USD |
| 2024-04-10 |
0.1998 USD |
6,479,448.2499 |
0.1890 USD |
0.1802 USD |
0.1858 USD |
0.1997 USD |
| 2024-04-09 |
0.1897 USD |
4,932,931.2603 |
0.2024 USD |
0.1860 USD |
0.1893 USD |
0.1893 USD |
| 2024-04-08 |
0.2027 USD |
4,359,331.6673 |
0.1990 USD |
0.1957 USD |
0.1985 USD |
0.2035 USD |
| 2024-04-07 |
0.1977 USD |
4,739,320.8691 |
0.1858 USD |
0.1858 USD |
0.1930 USD |
0.1970 USD |