Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-29 |
0.1217 USD |
360,896.5047 |
0.1226 USD |
0.1212 USD |
0.1220 USD |
0.1212 USD |
| 2024-06-28 |
0.1229 USD |
3,349,641.0425 |
0.1269 USD |
0.1221 USD |
0.1234 USD |
0.1230 USD |
| 2024-06-27 |
0.1268 USD |
2,569,463.6926 |
0.1227 USD |
0.1206 USD |
0.1209 USD |
0.1276 USD |
| 2024-06-26 |
0.1223 USD |
1,815,023.8958 |
0.1261 USD |
0.1218 USD |
0.1230 USD |
0.1235 USD |
| 2024-06-25 |
0.1262 USD |
6,384,293.2376 |
0.1190 USD |
0.1188 USD |
0.1197 USD |
0.1264 USD |
| 2024-06-24 |
0.1179 USD |
3,637,892.8374 |
0.1221 USD |
0.1137 USD |
0.1166 USD |
0.1179 USD |
| 2024-06-23 |
0.1219 USD |
4,434,248.6365 |
0.1238 USD |
0.1210 USD |
0.1230 USD |
0.1230 USD |
| 2024-06-22 |
0.1241 USD |
1,518,198.6648 |
0.1241 USD |
0.1228 USD |
0.1236 USD |
0.1241 USD |
| 2024-06-21 |
0.1240 USD |
2,560,011.7893 |
0.1244 USD |
0.1212 USD |
0.1234 USD |
0.1240 USD |
| 2024-06-20 |
0.1245 USD |
2,352,753.4661 |
0.1220 USD |
0.1213 USD |
0.1224 USD |
0.1240 USD |
| 2024-06-19 |
0.1229 USD |
2,052,951.7356 |
0.1224 USD |
0.1214 USD |
0.1225 USD |
0.1232 USD |
| 2024-06-18 |
0.1219 USD |
9,734,116.8953 |
0.1290 USD |
0.1143 USD |
0.1199 USD |
0.1223 USD |
| 2024-06-17 |
0.1296 USD |
4,895,723.1210 |
0.1369 USD |
0.1260 USD |
0.1303 USD |
0.1300 USD |
| 2024-06-16 |
0.1369 USD |
1,430,506.1713 |
0.1364 USD |
0.1346 USD |
0.1352 USD |
0.1367 USD |
| 2024-06-15 |
0.1367 USD |
1,803,485.7674 |
0.1348 USD |
0.1341 USD |
0.1353 USD |
0.1366 USD |
| 2024-06-14 |
0.1350 USD |
4,462,972.9097 |
0.1410 USD |
0.1320 USD |
0.1338 USD |
0.1358 USD |
| 2024-06-13 |
0.1408 USD |
2,238,631.8609 |
0.1462 USD |
0.1401 USD |
0.1416 USD |
0.1417 USD |
| 2024-06-12 |
0.1457 USD |
7,701,693.7240 |
0.1380 USD |
0.1347 USD |
0.1374 USD |
0.1461 USD |
| 2024-06-11 |
0.1380 USD |
6,495,344.1149 |
0.1446 USD |
0.1336 USD |
0.1372 USD |
0.1386 USD |
| 2024-06-10 |
0.1448 USD |
5,797,157.7027 |
0.1450 USD |
0.1430 USD |
0.1442 USD |
0.1445 USD |
| 2024-06-09 |
0.1475 USD |
690,433.3624 |
0.1461 USD |
0.1450 USD |
0.1460 USD |
0.1466 USD |
| 2024-06-08 |
0.1456 USD |
2,086,263.3869 |
0.1484 USD |
0.1436 USD |
0.1458 USD |
0.1455 USD |
| 2024-06-07 |
0.1486 USD |
14,747,069.3220 |
0.1600 USD |
0.1400 USD |
0.1487 USD |
0.1489 USD |
| 2024-06-06 |
0.1603 USD |
3,008,929.7754 |
0.1634 USD |
0.1583 USD |
0.1607 USD |
0.1603 USD |
| 2024-06-05 |
0.1631 USD |
5,887,773.8232 |
0.1614 USD |
0.1614 USD |
0.1623 USD |
0.1631 USD |
| 2024-06-04 |
0.1612 USD |
2,212,930.1521 |
0.1584 USD |
0.1571 USD |
0.1576 USD |
0.1613 USD |
| 2024-06-03 |
0.1587 USD |
6,274,836.5342 |
0.1570 USD |
0.1558 USD |
0.1573 USD |
0.1587 USD |
| 2024-06-02 |
0.1571 USD |
497,267.5143 |
0.1601 USD |
0.1548 USD |
0.1560 USD |
0.1569 USD |
| 2024-06-01 |
0.1606 USD |
1,473,393.4887 |
0.1589 USD |
0.1582 USD |
0.1591 USD |
0.1608 USD |
| 2024-05-31 |
0.1588 USD |
4,768,321.5537 |
0.1595 USD |
0.1543 USD |
0.1572 USD |
0.1595 USD |
| 2024-05-30 |
0.1595 USD |
11,177,203.2089 |
0.1638 USD |
0.1563 USD |
0.1590 USD |
0.1594 USD |
| 2024-05-29 |
0.1645 USD |
6,444,494.3367 |
0.1650 USD |
0.1620 USD |
0.1650 USD |
0.1641 USD |
| 2024-05-28 |
0.1659 USD |
2,778,729.8266 |
0.1692 USD |
0.1614 USD |
0.1637 USD |
0.1665 USD |
| 2024-05-27 |
0.1692 USD |
7,328,434.4999 |
0.1661 USD |
0.1642 USD |
0.1658 USD |
0.1690 USD |
| 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 |