Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.1310 USD |
1,701,513.1700 DOGE |
0.1337 USD |
0.1272 USD |
0.1349 USD |
0.1333 USD |
| 2024-07-26 |
0.1308 USD |
1,805,046.1400 DOGE |
0.1258 USD |
0.1258 USD |
0.1349 USD |
0.1344 USD |
| 2024-07-25 |
0.1232 USD |
2,580,087.9700 DOGE |
0.1280 USD |
0.1203 USD |
0.1286 USD |
0.1250 USD |
| 2024-07-24 |
0.1316 USD |
2,245,375.5100 DOGE |
0.1297 USD |
0.1272 USD |
0.1346 USD |
0.1272 USD |
| 2024-07-23 |
0.1322 USD |
6,283,645.0000 DOGE |
0.1380 USD |
0.1283 USD |
0.1390 USD |
0.1304 USD |
| 2024-07-22 |
0.1396 USD |
4,392,422.4900 DOGE |
0.1404 USD |
0.1359 USD |
0.1421 USD |
0.1375 USD |
| 2024-07-21 |
0.1353 USD |
6,237,360.1700 DOGE |
0.1340 USD |
0.1260 USD |
0.1434 USD |
0.1407 USD |
| 2024-07-20 |
0.1317 USD |
2,791,683.2900 DOGE |
0.1260 USD |
0.1245 USD |
0.1354 USD |
0.1341 USD |
| 2024-07-19 |
0.1228 USD |
3,080,051.9100 DOGE |
0.1195 USD |
0.1180 USD |
0.1261 USD |
0.1255 USD |
| 2024-07-18 |
0.1214 USD |
1,205,716.0900 DOGE |
0.1224 USD |
0.1175 USD |
0.1239 USD |
0.1198 USD |
| 2024-07-17 |
0.1232 USD |
2,218,950.5200 DOGE |
0.1249 USD |
0.1201 USD |
0.1276 USD |
0.1222 USD |
| 2024-07-16 |
0.1254 USD |
4,143,102.2600 DOGE |
0.1256 USD |
0.1192 USD |
0.1307 USD |
0.1251 USD |
| 2024-07-15 |
0.1197 USD |
1,152,016.6500 DOGE |
0.1149 USD |
0.1149 USD |
0.1254 USD |
0.1251 USD |
| 2024-07-14 |
0.1131 USD |
956,411.3000 DOGE |
0.1124 USD |
0.1118 USD |
0.1161 USD |
0.1161 USD |
| 2024-07-13 |
0.1098 USD |
3,059,317.7400 DOGE |
0.1078 USD |
0.1075 USD |
0.1130 USD |
0.1125 USD |
| 2024-07-12 |
0.1072 USD |
971,840.0200 DOGE |
0.1068 USD |
0.1051 USD |
0.1081 USD |
0.1074 USD |
| 2024-07-11 |
0.1094 USD |
1,864,969.0100 DOGE |
0.1080 USD |
0.1063 USD |
0.1121 USD |
0.1066 USD |
| 2024-07-10 |
0.1089 USD |
1,541,473.0700 DOGE |
0.1067 USD |
0.1058 USD |
0.1105 USD |
0.1079 USD |
| 2024-07-09 |
0.1079 USD |
1,028,858.6300 DOGE |
0.1074 USD |
0.1061 USD |
0.1092 USD |
0.1074 USD |
| 2024-07-08 |
0.1050 USD |
496,347.9000 DOGE |
0.1033 USD |
0.0991 USD |
0.1108 USD |
0.1079 USD |
| 2024-07-07 |
0.1094 USD |
1,525,461.7400 DOGE |
0.1134 USD |
0.0905 USD |
0.1135 USD |
0.1051 USD |
| 2024-07-06 |
0.1099 USD |
859,898.5200 DOGE |
0.1063 USD |
0.1050 USD |
0.1135 USD |
0.1133 USD |
| 2024-07-05 |
0.0976 USD |
5,551,465.9700 DOGE |
0.1036 USD |
0.0917 USD |
0.1062 USD |
0.1062 USD |
| 2024-07-04 |
0.1114 USD |
2,951,299.4100 DOGE |
0.1190 USD |
0.1038 USD |
0.1190 USD |
0.1044 USD |
| 2024-07-03 |
0.1199 USD |
1,280,105.1400 DOGE |
0.1251 USD |
0.1169 USD |
0.1253 USD |
0.1184 USD |
| 2024-07-02 |
0.1238 USD |
594,577.7700 DOGE |
0.1231 USD |
0.1224 USD |
0.1252 USD |
0.1245 USD |
| 2024-07-01 |
0.1257 USD |
672,410.7800 DOGE |
0.1243 USD |
0.1233 USD |
0.1273 USD |
0.1233 USD |
| 2024-06-30 |
0.1232 USD |
578,655.0800 DOGE |
0.1217 USD |
0.1204 USD |
0.1254 USD |
0.1244 USD |
| 2024-06-29 |
0.1224 USD |
982,700.1200 DOGE |
0.1231 USD |
0.1213 USD |
0.1242 USD |
0.1216 USD |
| 2024-06-28 |
0.1257 USD |
1,306,701.6100 DOGE |
0.1264 USD |
0.1227 USD |
0.1280 USD |
0.1231 USD |
| 2024-06-27 |
0.1239 USD |
5,845,387.3100 DOGE |
0.1227 USD |
0.1206 USD |
0.1280 USD |
0.1268 USD |
| 2024-06-26 |
0.1227 USD |
2,732,736.2100 DOGE |
0.1263 USD |
0.1217 USD |
0.1282 USD |
0.1226 USD |
| 2024-06-25 |
0.1249 USD |
6,842,908.1300 DOGE |
0.1193 USD |
0.1186 USD |
0.1290 USD |
0.1256 USD |
| 2024-06-24 |
0.1187 USD |
2,988,784.9200 DOGE |
0.1225 USD |
0.1138 USD |
0.1233 USD |
0.1190 USD |
| 2024-06-23 |
0.1238 USD |
421,201.4700 DOGE |
0.1241 USD |
0.1211 USD |
0.1262 USD |
0.1222 USD |
| 2024-06-22 |
0.1246 USD |
762,832.8000 DOGE |
0.1242 USD |
0.1230 USD |
0.1255 USD |
0.1239 USD |
| 2024-06-21 |
0.1236 USD |
2,267,184.4300 DOGE |
0.1244 USD |
0.1216 USD |
0.1256 USD |
0.1241 USD |
| 2024-06-20 |
0.1250 USD |
3,327,071.4900 DOGE |
0.1219 USD |
0.1214 USD |
0.1285 USD |
0.1245 USD |
| 2024-06-19 |
0.1240 USD |
1,076,759.7100 DOGE |
0.1219 USD |
0.1215 USD |
0.1265 USD |
0.1223 USD |
| 2024-06-18 |
0.1207 USD |
5,718,708.8500 DOGE |
0.1290 USD |
0.1138 USD |
0.1294 USD |
0.1219 USD |
| 2024-06-17 |
0.1327 USD |
3,165,036.4800 DOGE |
0.1370 USD |
0.1262 USD |
0.1380 USD |
0.1289 USD |
| 2024-06-16 |
0.1359 USD |
804,456.5000 DOGE |
0.1366 USD |
0.1349 USD |
0.1373 USD |
0.1368 USD |
| 2024-06-15 |
0.1365 USD |
1,761,080.4100 DOGE |
0.1349 USD |
0.1342 USD |
0.1373 USD |
0.1366 USD |
| 2024-06-14 |
0.1350 USD |
4,631,709.8200 DOGE |
0.1415 USD |
0.1319 USD |
0.1432 USD |
0.1350 USD |
| 2024-06-13 |
0.1420 USD |
4,108,489.4400 DOGE |
0.1458 USD |
0.1401 USD |
0.1463 USD |
0.1412 USD |
| 2024-06-12 |
0.1449 USD |
5,235,670.9900 DOGE |
0.1380 USD |
0.1351 USD |
0.1505 USD |
0.1460 USD |
| 2024-06-11 |
0.1381 USD |
3,918,253.9000 DOGE |
0.1447 USD |
0.1338 USD |
0.1450 USD |
0.1380 USD |
| 2024-06-10 |
0.1454 USD |
1,493,357.1400 DOGE |
0.1467 USD |
0.1434 USD |
0.1479 USD |
0.1447 USD |
| 2024-06-09 |
0.1471 USD |
546,428.5000 DOGE |
0.1460 USD |
0.1452 USD |
0.1490 USD |
0.1470 USD |
| 2024-06-08 |
0.1469 USD |
1,530,485.6700 DOGE |
0.1476 USD |
0.1437 USD |
0.1486 USD |
0.1459 USD |