Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-28 |
0.0917 USD |
2,369,695.5620 |
0.0935 USD |
0.0912 USD |
0.0918 USD |
0.0918 USD |
| 2023-12-27 |
0.0936 USD |
2,755,943.1379 |
0.0912 USD |
0.0896 USD |
0.0905 USD |
0.0929 USD |
| 2023-12-26 |
0.0912 USD |
2,194,760.8645 |
0.0944 USD |
0.0870 USD |
0.0903 USD |
0.0912 USD |
| 2023-12-25 |
0.0944 USD |
2,283,948.4932 |
0.0920 USD |
0.0915 USD |
0.0920 USD |
0.0946 USD |
| 2023-12-24 |
0.0917 USD |
1,854,361.5176 |
0.0935 USD |
0.0911 USD |
0.0928 USD |
0.0911 USD |
| 2023-12-23 |
0.0934 USD |
1,324,636.8814 |
0.0952 USD |
0.0922 USD |
0.0928 USD |
0.0934 USD |
| 2023-12-22 |
0.0952 USD |
7,802,292.1316 |
0.0950 USD |
0.0920 USD |
0.0930 USD |
0.0947 USD |
| 2023-12-21 |
0.0955 USD |
8,757,200.1240 |
0.0915 USD |
0.0907 USD |
0.0913 USD |
0.0967 USD |
| 2023-12-20 |
0.0915 USD |
3,179,493.8781 |
0.0902 USD |
0.0895 USD |
0.0903 USD |
0.0913 USD |
| 2023-12-19 |
0.0901 USD |
2,140,459.0037 |
0.0920 USD |
0.0893 USD |
0.0902 USD |
0.0902 USD |
| 2023-12-18 |
0.0922 USD |
3,939,932.6296 |
0.0929 USD |
0.0866 USD |
0.0883 USD |
0.0918 USD |
| 2023-12-17 |
0.0929 USD |
1,683,529.6411 |
0.0972 USD |
0.0932 USD |
0.0942 USD |
0.0933 USD |
| 2023-12-16 |
0.0956 USD |
1,644,218.3748 |
0.0930 USD |
0.0918 USD |
0.0935 USD |
0.0952 USD |
| 2023-12-15 |
0.0929 USD |
1,798,838.0531 |
0.0982 USD |
0.0934 USD |
0.0940 USD |
0.0934 USD |
| 2023-12-14 |
0.0983 USD |
2,786,416.7570 |
0.0965 USD |
0.0938 USD |
0.0959 USD |
0.0985 USD |
| 2023-12-13 |
0.0961 USD |
9,261,275.4412 |
0.0938 USD |
0.0899 USD |
0.0917 USD |
0.0964 USD |
| 2023-12-12 |
0.0938 USD |
7,335,680.7089 |
0.0943 USD |
0.0913 USD |
0.0928 USD |
0.0931 USD |
| 2023-12-11 |
0.0942 USD |
13,620,324.3615 |
0.1018 USD |
0.0911 USD |
0.0937 USD |
0.0951 USD |
| 2023-12-10 |
0.1018 USD |
4,356,982.8688 |
0.0985 USD |
0.0967 USD |
0.0980 USD |
0.1023 USD |
| 2023-12-09 |
0.0986 USD |
7,265,115.5825 |
0.1014 USD |
0.0987 USD |
0.1002 USD |
0.0999 USD |
| 2023-12-08 |
0.1012 USD |
9,994,918.0313 |
0.0961 USD |
0.0956 USD |
0.0963 USD |
0.1017 USD |
| 2023-12-07 |
0.0949 USD |
3,682,502.1058 |
0.0947 USD |
0.0930 USD |
0.0947 USD |
0.0947 USD |
| 2023-12-06 |
0.0947 USD |
12,430,096.6957 |
0.0945 USD |
0.0936 USD |
0.0952 USD |
0.0963 USD |
| 2023-12-05 |
0.0936 USD |
4,895,434.7916 |
0.0919 USD |
0.0876 USD |
0.0886 USD |
0.0939 USD |
| 2023-12-04 |
0.0899 USD |
6,174,895.0588 |
0.0858 USD |
0.0854 USD |
0.0861 USD |
0.0896 USD |
| 2023-12-03 |
0.0855 USD |
2,663,248.2815 |
0.0862 USD |
0.0837 USD |
0.0843 USD |
0.0859 USD |
| 2023-12-02 |
0.0865 USD |
3,002,869.4050 |
0.0838 USD |
0.0834 USD |
0.0839 USD |
0.0856 USD |
| 2023-12-01 |
0.0841 USD |
4,214,420.3157 |
0.0834 USD |
0.0823 USD |
0.0831 USD |
0.0838 USD |
| 2023-11-30 |
0.0834 USD |
2,562,458.0572 |
0.0807 USD |
0.0807 USD |
0.0813 USD |
0.0831 USD |
| 2023-11-29 |
0.0807 USD |
2,988,213.9343 |
0.0810 USD |
0.0797 USD |
0.0805 USD |
0.0805 USD |
| 2023-11-28 |
0.0807 USD |
1,196,924.7542 |
0.0788 USD |
0.0768 USD |
0.0768 USD |
0.0801 USD |
| 2023-11-27 |
0.0783 USD |
2,531,893.5269 |
0.0786 USD |
0.0768 USD |
0.0776 USD |
0.0779 USD |
| 2023-11-26 |
0.0779 USD |
705,299.5675 |
0.0790 USD |
0.0758 USD |
0.0768 USD |
0.0774 USD |
| 2023-11-25 |
0.0788 USD |
1,316,555.4214 |
0.0783 USD |
0.0779 USD |
0.0782 USD |
0.0788 USD |
| 2023-11-24 |
0.0783 USD |
3,853,630.4891 |
0.0763 USD |
0.0763 USD |
0.0766 USD |
0.0783 USD |
| 2023-11-23 |
0.0763 USD |
1,220,531.5877 |
0.0758 USD |
0.0751 USD |
0.0755 USD |
0.0763 USD |
| 2023-11-22 |
0.0757 USD |
1,516,290.6794 |
0.0718 USD |
0.0718 USD |
0.0734 USD |
0.0760 USD |
| 2023-11-21 |
0.0723 USD |
3,200,172.5929 |
0.0777 USD |
0.0709 USD |
0.0745 USD |
0.0718 USD |
| 2023-11-20 |
0.0782 USD |
2,201,923.5395 |
0.0806 USD |
0.0770 USD |
0.0785 USD |
0.0779 USD |
| 2023-11-19 |
0.0803 USD |
8,778,728.9283 |
0.0802 USD |
0.0777 USD |
0.0784 USD |
0.0794 USD |
| 2023-11-18 |
0.0802 USD |
6,987,425.3578 |
0.0864 USD |
0.0794 USD |
0.0809 USD |
0.0809 USD |
| 2023-11-17 |
0.0851 USD |
7,200,295.5110 |
0.0795 USD |
0.0792 USD |
0.0804 USD |
0.0830 USD |
| 2023-11-16 |
0.0795 USD |
11,946,666.7340 |
0.0764 USD |
0.0760 USD |
0.0770 USD |
0.0792 USD |
| 2023-11-15 |
0.0760 USD |
3,412,964.7982 |
0.0725 USD |
0.0724 USD |
0.0728 USD |
0.0761 USD |
| 2023-11-14 |
0.0728 USD |
3,525,139.1436 |
0.0748 USD |
0.0691 USD |
0.0717 USD |
0.0725 USD |
| 2023-11-13 |
0.0748 USD |
4,195,134.8190 |
0.0776 USD |
0.0735 USD |
0.0751 USD |
0.0748 USD |
| 2023-11-12 |
0.0781 USD |
2,180,019.9334 |
0.0781 USD |
0.0753 USD |
0.0775 USD |
0.0784 USD |
| 2023-11-11 |
0.0779 USD |
6,720,998.4306 |
0.0756 USD |
0.0746 USD |
0.0762 USD |
0.0784 USD |
| 2023-11-10 |
0.0754 USD |
6,618,520.0328 |
0.0735 USD |
0.0725 USD |
0.0739 USD |
0.0754 USD |
| 2023-11-09 |
0.0726 USD |
5,192,651.4438 |
0.0754 USD |
0.0677 USD |
0.0712 USD |
0.0716 USD |