Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-13 |
0.1123 USD |
170,184,677.3800 DOGE |
0.1101 USD |
0.1096 USD |
0.1146 USD |
0.1130 USD |
| 2026-05-12 |
0.1093 USD |
116,844,000.0000 DOGE |
0.1113 USD |
0.1075 USD |
0.1115 USD |
0.1100 USD |
| 2026-05-11 |
0.1106 USD |
83,242,361.3000 DOGE |
0.1125 USD |
0.1084 USD |
0.1128 USD |
0.1113 USD |
| 2026-05-10 |
0.1098 USD |
111,090,106.1000 DOGE |
0.1087 USD |
0.1065 USD |
0.1128 USD |
0.1125 USD |
| 2026-05-09 |
0.1097 USD |
48,973,008.1800 DOGE |
0.1095 USD |
0.1082 USD |
0.1113 USD |
0.1087 USD |
| 2026-05-08 |
0.1072 USD |
126,335,708.7000 DOGE |
0.1078 USD |
0.1056 USD |
0.1097 USD |
0.1093 USD |
| 2026-05-07 |
0.1097 USD |
99,504,659.6000 DOGE |
0.1125 USD |
0.1067 USD |
0.1125 USD |
0.1078 USD |
| 2026-05-06 |
0.1143 USD |
105,061,407.6100 DOGE |
0.1148 USD |
0.1114 USD |
0.1171 USD |
0.1125 USD |
| 2026-05-05 |
0.1135 USD |
69,843,955.3400 DOGE |
0.1101 USD |
0.1100 USD |
0.1165 USD |
0.1144 USD |
| 2026-05-04 |
0.1109 USD |
95,393,718.8900 DOGE |
0.1083 USD |
0.1077 USD |
0.1137 USD |
0.1102 USD |
| 2026-05-03 |
0.1084 USD |
46,138,011.7000 DOGE |
0.1085 USD |
0.1071 USD |
0.1097 USD |
0.1083 USD |
| 2026-05-02 |
0.1084 USD |
51,842,422.6300 DOGE |
0.1086 USD |
0.1072 USD |
0.1093 USD |
0.1085 USD |
| 2026-05-01 |
0.1089 USD |
86,213,484.3700 DOGE |
0.1064 USD |
0.1064 USD |
0.1105 USD |
0.1084 USD |
| 2026-04-30 |
0.1063 USD |
85,952,457.0700 DOGE |
0.1041 USD |
0.1039 USD |
0.1084 USD |
0.1066 USD |
| 2026-04-29 |
0.1056 USD |
205,252,865.2400 DOGE |
0.0993 USD |
0.0992 USD |
0.1120 USD |
0.1041 USD |
| 2026-04-28 |
0.0993 USD |
46,660,083.3000 DOGE |
0.0990 USD |
0.0981 USD |
0.1010 USD |
0.0994 USD |
| 2026-04-27 |
0.0986 USD |
60,483,734.9500 DOGE |
0.0992 USD |
0.0969 USD |
0.1009 USD |
0.0990 USD |
| 2026-04-26 |
0.0988 USD |
29,808,077.3200 DOGE |
0.0980 USD |
0.0975 USD |
0.0999 USD |
0.0993 USD |
| 2026-04-25 |
0.0982 USD |
34,909,607.1200 DOGE |
0.0984 USD |
0.0974 USD |
0.0991 USD |
0.0980 USD |
| 2026-04-24 |
0.0980 USD |
82,974,061.8600 DOGE |
0.0972 USD |
0.0969 USD |
0.0995 USD |
0.0984 USD |
| 2026-04-23 |
0.0964 USD |
71,227,470.0400 DOGE |
0.0957 USD |
0.0952 USD |
0.0981 USD |
0.0972 USD |
| 2026-04-22 |
0.0972 USD |
67,149,535.1400 DOGE |
0.0952 USD |
0.0949 USD |
0.0986 USD |
0.0957 USD |
| 2026-04-21 |
0.0949 USD |
73,511,936.7700 DOGE |
0.0953 USD |
0.0936 USD |
0.0959 USD |
0.0951 USD |
| 2026-04-20 |
0.0948 USD |
50,930,535.1800 DOGE |
0.0931 USD |
0.0930 USD |
0.0961 USD |
0.0952 USD |
| 2026-04-19 |
0.0947 USD |
70,834,354.5900 DOGE |
0.0948 USD |
0.0926 USD |
0.0967 USD |
0.0931 USD |
| 2026-04-18 |
0.0971 USD |
61,868,028.0500 DOGE |
0.0995 USD |
0.0943 USD |
0.0998 USD |
0.0949 USD |
| 2026-04-17 |
0.0998 USD |
100,814,836.0700 DOGE |
0.0993 USD |
0.0967 USD |
0.1022 USD |
0.0996 USD |
| 2026-04-16 |
0.0972 USD |
137,003,092.5500 DOGE |
0.0949 USD |
0.0945 USD |
0.0998 USD |
0.0997 USD |
| 2026-04-15 |
0.0946 USD |
69,652,512.2400 DOGE |
0.0930 USD |
0.0927 USD |
0.0968 USD |
0.0949 USD |
| 2026-04-14 |
0.0947 USD |
104,738,108.1300 DOGE |
0.0942 USD |
0.0925 USD |
0.0981 USD |
0.0930 USD |
| 2026-04-13 |
0.0929 USD |
79,367,461.8900 DOGE |
0.0909 USD |
0.0907 USD |
0.0943 USD |
0.0942 USD |
| 2026-04-12 |
0.0913 USD |
51,392,810.2800 DOGE |
0.0931 USD |
0.0904 USD |
0.0933 USD |
0.0909 USD |
| 2026-04-11 |
0.0936 USD |
67,591,101.5900 DOGE |
0.0937 USD |
0.0923 USD |
0.0949 USD |
0.0931 USD |
| 2026-04-10 |
0.0936 USD |
80,722,624.3300 DOGE |
0.0926 USD |
0.0920 USD |
0.0953 USD |
0.0937 USD |
| 2026-04-09 |
0.0926 USD |
79,045,332.7800 DOGE |
0.0924 USD |
0.0910 USD |
0.0950 USD |
0.0925 USD |
| 2026-04-08 |
0.0941 USD |
49,405,036.8500 DOGE |
0.0949 USD |
0.0922 USD |
0.0956 USD |
0.0923 USD |
| 2026-04-07 |
0.0922 USD |
99,400,858.6200 DOGE |
0.0906 USD |
0.0901 USD |
0.0960 USD |
0.0950 USD |
| 2026-04-06 |
0.0922 USD |
107,031,333.6300 DOGE |
0.0924 USD |
0.0900 USD |
0.0936 USD |
0.0905 USD |
| 2026-04-05 |
0.0907 USD |
37,480,019.2200 DOGE |
0.0921 USD |
0.0897 USD |
0.0924 USD |
0.0923 USD |
| 2026-04-04 |
0.0917 USD |
23,086,729.7300 DOGE |
0.0915 USD |
0.0908 USD |
0.0930 USD |
0.0919 USD |
| 2026-04-03 |
0.0914 USD |
48,986,287.5100 DOGE |
0.0904 USD |
0.0899 USD |
0.0926 USD |
0.0915 USD |
| 2026-04-02 |
0.0903 USD |
62,426,819.1600 DOGE |
0.0922 USD |
0.0890 USD |
0.0927 USD |
0.0904 USD |
| 2026-04-01 |
0.0928 USD |
78,880,919.9000 DOGE |
0.0923 USD |
0.0916 USD |
0.0945 USD |
0.0922 USD |
| 2026-03-31 |
0.0914 USD |
70,216,464.7700 DOGE |
0.0908 USD |
0.0893 USD |
0.0927 USD |
0.0921 USD |
| 2026-03-30 |
0.0921 USD |
51,100,968.8500 DOGE |
0.0904 USD |
0.0902 USD |
0.0937 USD |
0.0907 USD |
| 2026-03-29 |
0.0903 USD |
32,501,503.2400 DOGE |
0.0909 USD |
0.0880 USD |
0.0915 USD |
0.0903 USD |
| 2026-03-28 |
0.0920 USD |
65,086,333.2300 DOGE |
0.0900 USD |
0.0896 USD |
0.0952 USD |
0.0909 USD |
| 2026-03-27 |
0.0903 USD |
57,021,774.5000 DOGE |
0.0919 USD |
0.0892 USD |
0.0926 USD |
0.0900 USD |
| 2026-03-26 |
0.0923 USD |
82,727,380.0700 DOGE |
0.0961 USD |
0.0906 USD |
0.0962 USD |
0.0920 USD |
| 2026-03-25 |
0.0965 USD |
87,021,942.4100 DOGE |
0.0951 USD |
0.0944 USD |
0.0979 USD |
0.0961 USD |