Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
0.1547 USD |
9,173,777.1156 |
0.1527 USD |
0.1467 USD |
0.1502 USD |
0.1529 USD |
| 2024-03-20 |
0.1531 USD |
6,808,243.3157 |
0.1288 USD |
0.1229 USD |
0.1267 USD |
0.1515 USD |
| 2024-03-19 |
0.1285 USD |
10,758,622.3860 |
0.1434 USD |
0.1266 USD |
0.1299 USD |
0.1287 USD |
| 2024-03-18 |
0.1450 USD |
3,881,353.1712 |
0.1541 USD |
0.1400 USD |
0.1428 USD |
0.1430 USD |
| 2024-03-17 |
0.1543 USD |
4,781,675.8522 |
0.1425 USD |
0.1367 USD |
0.1418 USD |
0.1537 USD |
| 2024-03-16 |
0.1430 USD |
10,244,074.3701 |
0.1633 USD |
0.1395 USD |
0.1444 USD |
0.1428 USD |
| 2024-03-15 |
0.1614 USD |
13,327,365.1543 |
0.1774 USD |
0.1524 USD |
0.1606 USD |
0.1606 USD |
| 2024-03-14 |
0.1780 USD |
22,033,823.2042 |
0.1689 USD |
0.1652 USD |
0.1674 USD |
0.1769 USD |
| 2024-03-13 |
0.1687 USD |
12,595,825.2009 |
0.1680 USD |
0.1657 USD |
0.1686 USD |
0.1681 USD |
| 2024-03-12 |
0.1682 USD |
20,132,595.1739 |
0.1819 USD |
0.1597 USD |
0.1662 USD |
0.1662 USD |
| 2024-03-11 |
0.1764 USD |
10,206,305.7931 |
0.1701 USD |
0.1600 USD |
0.1653 USD |
0.1784 USD |
| 2024-03-10 |
0.1693 USD |
6,207,296.0244 |
0.1790 USD |
0.1654 USD |
0.1707 USD |
0.1666 USD |
| 2024-03-09 |
0.1793 USD |
7,857,759.2165 |
0.1651 USD |
0.1642 USD |
0.1664 USD |
0.1793 USD |
| 2024-03-08 |
0.1657 USD |
23,236,060.5801 |
0.1583 USD |
0.1550 USD |
0.1609 USD |
0.1655 USD |
| 2024-03-07 |
0.1541 USD |
6,671,369.4300 |
0.1579 USD |
0.1465 USD |
0.1510 USD |
0.1538 USD |
| 2024-03-06 |
0.1581 USD |
19,040,011.0662 |
0.1610 USD |
0.1464 USD |
0.1509 USD |
0.1572 USD |
| 2024-03-05 |
0.1565 USD |
47,267,927.2873 |
0.1822 USD |
0.1293 USD |
0.1458 USD |
0.1528 USD |
| 2024-03-04 |
0.1804 USD |
26,454,905.1369 |
0.1540 USD |
0.1451 USD |
0.1565 USD |
0.1765 USD |
| 2024-03-03 |
0.1562 USD |
15,744,453.0682 |
0.1420 USD |
0.1260 USD |
0.1344 USD |
0.1506 USD |
| 2024-03-02 |
0.1420 USD |
12,800,726.6338 |
0.1401 USD |
0.1361 USD |
0.1395 USD |
0.1427 USD |
| 2024-03-01 |
0.1399 USD |
10,842,531.0811 |
0.1179 USD |
0.1172 USD |
0.1199 USD |
0.1411 USD |
| 2024-02-29 |
0.1189 USD |
21,604,731.9029 |
0.1161 USD |
0.1115 USD |
0.1140 USD |
0.1166 USD |
| 2024-02-28 |
0.1164 USD |
21,604,787.1036 |
0.0975 USD |
0.0944 USD |
0.0958 USD |
0.1159 USD |
| 2024-02-27 |
0.0983 USD |
17,958,450.9965 |
0.0899 USD |
0.0885 USD |
0.0899 USD |
0.0979 USD |
| 2024-02-26 |
0.0894 USD |
9,647,819.7885 |
0.0861 USD |
0.0843 USD |
0.0845 USD |
0.0890 USD |
| 2024-02-25 |
0.0861 USD |
703,927.2876 |
0.0861 USD |
0.0854 USD |
0.0859 USD |
0.0863 USD |
| 2024-02-24 |
0.0861 USD |
1,066,491.6092 |
0.0844 USD |
0.0839 USD |
0.0846 USD |
0.0861 USD |
| 2024-02-23 |
0.0843 USD |
1,824,002.4235 |
0.0841 USD |
0.0829 USD |
0.0834 USD |
0.0844 USD |
| 2024-02-22 |
0.0842 USD |
1,981,260.1872 |
0.0846 USD |
0.0831 USD |
0.0837 USD |
0.0846 USD |
| 2024-02-21 |
0.0843 USD |
6,118,029.7760 |
0.0861 USD |
0.0821 USD |
0.0828 USD |
0.0843 USD |
| 2024-02-20 |
0.0861 USD |
1,959,365.0374 |
0.0893 USD |
0.0830 USD |
0.0844 USD |
0.0859 USD |
| 2024-02-19 |
0.0900 USD |
2,790,770.6558 |
0.0851 USD |
0.0851 USD |
0.0856 USD |
0.0897 USD |
| 2024-02-18 |
0.0854 USD |
710,897.4532 |
0.0836 USD |
0.0830 USD |
0.0835 USD |
0.0854 USD |
| 2024-02-17 |
0.0837 USD |
1,577,330.2822 |
0.0861 USD |
0.0821 USD |
0.0831 USD |
0.0836 USD |
| 2024-02-16 |
0.0855 USD |
2,497,959.1469 |
0.0855 USD |
0.0841 USD |
0.0853 USD |
0.0857 USD |
| 2024-02-15 |
0.0851 USD |
3,798,025.4379 |
0.0856 USD |
0.0840 USD |
0.0851 USD |
0.0849 USD |
| 2024-02-14 |
0.0857 USD |
8,510,982.3696 |
0.0811 USD |
0.0805 USD |
0.0808 USD |
0.0859 USD |
| 2024-02-13 |
0.0811 USD |
1,623,501.3856 |
0.0824 USD |
0.0798 USD |
0.0809 USD |
0.0812 USD |
| 2024-02-12 |
0.0823 USD |
1,227,939.2282 |
0.0812 USD |
0.0795 USD |
0.0799 USD |
0.0823 USD |
| 2024-02-11 |
0.0810 USD |
1,233,703.2692 |
0.0814 USD |
0.0808 USD |
0.0813 USD |
0.0812 USD |
| 2024-02-10 |
0.0815 USD |
658,825.4075 |
0.0816 USD |
0.0805 USD |
0.0807 USD |
0.0815 USD |
| 2024-02-09 |
0.0815 USD |
990,276.4720 |
0.0799 USD |
0.0799 USD |
0.0801 USD |
0.0815 USD |
| 2024-02-08 |
0.0798 USD |
1,034,680.4718 |
0.0800 USD |
0.0797 USD |
0.0798 USD |
0.0798 USD |
| 2024-02-07 |
0.0799 USD |
650,649.8676 |
0.0785 USD |
0.0781 USD |
0.0783 USD |
0.0799 USD |
| 2024-02-06 |
0.0785 USD |
581,259.7050 |
0.0782 USD |
0.0778 USD |
0.0780 USD |
0.0788 USD |
| 2024-02-05 |
0.0780 USD |
981,851.1092 |
0.0782 USD |
0.0774 USD |
0.0779 USD |
0.0780 USD |
| 2024-02-04 |
0.0783 USD |
430,883.0476 |
0.0787 USD |
0.0780 USD |
0.0787 USD |
0.0783 USD |
| 2024-02-03 |
0.0788 USD |
650,483.9602 |
0.0792 USD |
0.0785 USD |
0.0789 USD |
0.0788 USD |
| 2024-02-02 |
0.0792 USD |
645,243.1415 |
0.0793 USD |
0.0786 USD |
0.0789 USD |
0.0792 USD |
| 2024-02-01 |
0.0796 USD |
452,035.9709 |
0.0788 USD |
0.0773 USD |
0.0784 USD |
0.0796 USD |