Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-25 |
0.2343 USD |
16,936,770.0000 DOGE |
0.2322 USD |
0.2225 USD |
0.2450 USD |
0.2267 USD |
| 2025-07-24 |
0.2381 USD |
20,861,316.4700 DOGE |
0.2409 USD |
0.2226 USD |
0.2468 USD |
0.2324 USD |
| 2025-07-23 |
0.2494 USD |
30,758,801.3700 DOGE |
0.2710 USD |
0.2300 USD |
0.2712 USD |
0.2414 USD |
| 2025-07-22 |
0.2657 USD |
19,079,403.7600 DOGE |
0.2717 USD |
0.2576 USD |
0.2749 USD |
0.2680 USD |
| 2025-07-21 |
0.2765 USD |
37,980,726.3500 DOGE |
0.2738 USD |
0.2643 USD |
0.2874 USD |
0.2715 USD |
| 2025-07-20 |
0.2605 USD |
34,228,543.1900 DOGE |
0.2418 USD |
0.2401 USD |
0.2782 USD |
0.2731 USD |
| 2025-07-19 |
0.2466 USD |
25,104,832.0500 DOGE |
0.2361 USD |
0.2351 USD |
0.2578 USD |
0.2418 USD |
| 2025-07-18 |
0.2379 USD |
36,398,975.5400 DOGE |
0.2186 USD |
0.2167 USD |
0.2544 USD |
0.2354 USD |
| 2025-07-17 |
0.2138 USD |
22,663,776.1700 DOGE |
0.2128 USD |
0.2068 USD |
0.2225 USD |
0.2185 USD |
| 2025-07-16 |
0.2055 USD |
21,827,201.6100 DOGE |
0.1991 USD |
0.1956 USD |
0.2206 USD |
0.2138 USD |
| 2025-07-15 |
0.1938 USD |
17,955,903.4400 DOGE |
0.1974 USD |
0.1887 USD |
0.1992 USD |
0.1982 USD |
| 2025-07-14 |
0.2020 USD |
12,277,441.4500 DOGE |
0.1983 USD |
0.1949 USD |
0.2106 USD |
0.1980 USD |
| 2025-07-13 |
0.1998 USD |
11,171,965.0500 DOGE |
0.1972 USD |
0.1959 USD |
0.2042 USD |
0.1987 USD |
| 2025-07-12 |
0.1999 USD |
9,639,675.4400 DOGE |
0.2023 USD |
0.1923 USD |
0.2067 USD |
0.1972 USD |
| 2025-07-11 |
0.2016 USD |
23,656,442.1000 DOGE |
0.1951 USD |
0.1907 USD |
0.2137 USD |
0.2057 USD |
| 2025-07-10 |
0.1840 USD |
21,286,194.1100 DOGE |
0.1807 USD |
0.1788 USD |
0.1962 USD |
0.1934 USD |
| 2025-07-09 |
0.1745 USD |
14,459,886.5400 DOGE |
0.1709 USD |
0.1700 USD |
0.1865 USD |
0.1822 USD |
| 2025-07-08 |
0.1691 USD |
6,655,514.2300 DOGE |
0.1678 USD |
0.1659 USD |
0.1719 USD |
0.1708 USD |
| 2025-07-07 |
0.1709 USD |
12,896,715.9500 DOGE |
0.1720 USD |
0.1660 USD |
0.1771 USD |
0.1675 USD |
| 2025-07-06 |
0.1691 USD |
11,857,849.4200 DOGE |
0.1643 USD |
0.1633 USD |
0.1751 USD |
0.1702 USD |
| 2025-07-05 |
0.1638 USD |
3,885,280.5900 DOGE |
0.1630 USD |
0.1621 USD |
0.1651 USD |
0.1642 USD |
| 2025-07-04 |
0.1654 USD |
10,291,889.2200 DOGE |
0.1722 USD |
0.1614 USD |
0.1730 USD |
0.1632 USD |
| 2025-07-03 |
0.1726 USD |
11,418,554.2600 DOGE |
0.1688 USD |
0.1676 USD |
0.1752 USD |
0.1721 USD |
| 2025-07-02 |
0.1673 USD |
13,864,097.5900 DOGE |
0.1577 USD |
0.1568 USD |
0.1726 USD |
0.1689 USD |
| 2025-07-01 |
0.1607 USD |
9,226,365.1500 DOGE |
0.1652 USD |
0.1570 USD |
0.1662 USD |
0.1577 USD |
| 2025-06-30 |
0.1665 USD |
10,720,531.2700 DOGE |
0.1697 USD |
0.1624 USD |
0.1700 USD |
0.1672 USD |
| 2025-06-29 |
0.1640 USD |
4,568,529.2900 DOGE |
0.1638 USD |
0.1627 USD |
0.1676 USD |
0.1676 USD |
| 2025-06-28 |
0.1630 USD |
4,653,950.9400 DOGE |
0.1611 USD |
0.1606 USD |
0.1650 USD |
0.1637 USD |
| 2025-06-27 |
0.1599 USD |
13,361,889.9900 DOGE |
0.1600 USD |
0.1571 USD |
0.1633 USD |
0.1612 USD |
| 2025-06-26 |
0.1614 USD |
8,617,366.8700 DOGE |
0.1648 USD |
0.1580 USD |
0.1682 USD |
0.1596 USD |
| 2025-06-25 |
0.1653 USD |
14,825,395.0700 DOGE |
0.1657 USD |
0.1627 USD |
0.1677 USD |
0.1645 USD |
| 2025-06-24 |
0.1640 USD |
10,690,934.7500 DOGE |
0.1639 USD |
0.1618 USD |
0.1675 USD |
0.1658 USD |
| 2025-06-23 |
0.1551 USD |
16,465,482.2300 DOGE |
0.1513 USD |
0.1489 USD |
0.1651 USD |
0.1650 USD |
| 2025-06-22 |
0.1507 USD |
18,334,998.0200 DOGE |
0.1551 USD |
0.1428 USD |
0.1583 USD |
0.1483 USD |
| 2025-06-21 |
0.1580 USD |
11,781,900.9000 DOGE |
0.1624 USD |
0.1504 USD |
0.1643 USD |
0.1530 USD |
| 2025-06-20 |
0.1660 USD |
13,981,036.3700 DOGE |
0.1710 USD |
0.1586 USD |
0.1720 USD |
0.1626 USD |
| 2025-06-19 |
0.1700 USD |
5,081,920.3600 DOGE |
0.1708 USD |
0.1678 USD |
0.1721 USD |
0.1712 USD |
| 2025-06-18 |
0.1683 USD |
12,234,803.7400 DOGE |
0.1696 USD |
0.1641 USD |
0.1722 USD |
0.1669 USD |
| 2025-06-17 |
0.1715 USD |
18,696,368.1600 DOGE |
0.1728 USD |
0.1641 USD |
0.1801 USD |
0.1688 USD |
| 2025-06-16 |
0.1776 USD |
11,150,856.8800 DOGE |
0.1755 USD |
0.1720 USD |
0.1811 USD |
0.1799 USD |
| 2025-06-15 |
0.1765 USD |
6,502,656.3000 DOGE |
0.1784 USD |
0.1738 USD |
0.1787 USD |
0.1748 USD |
| 2025-06-14 |
0.1774 USD |
7,113,250.0900 DOGE |
0.1802 USD |
0.1747 USD |
0.1805 USD |
0.1785 USD |
| 2025-06-13 |
0.1756 USD |
14,168,651.0700 DOGE |
0.1814 USD |
0.1700 USD |
0.1823 USD |
0.1793 USD |
| 2025-06-12 |
0.1867 USD |
8,695,214.9000 DOGE |
0.1934 USD |
0.1802 USD |
0.1936 USD |
0.1807 USD |
| 2025-06-11 |
0.1988 USD |
14,128,373.8200 DOGE |
0.1984 USD |
0.1918 USD |
0.2065 USD |
0.1922 USD |
| 2025-06-10 |
0.1914 USD |
13,651,358.3100 DOGE |
0.1950 USD |
0.1827 USD |
0.1962 USD |
0.1945 USD |
| 2025-06-09 |
0.1871 USD |
10,329,572.5300 DOGE |
0.1842 USD |
0.1803 USD |
0.1960 USD |
0.1934 USD |
| 2025-06-08 |
0.1841 USD |
5,235,352.5800 DOGE |
0.1852 USD |
0.1806 USD |
0.1871 USD |
0.1838 USD |
| 2025-06-07 |
0.1844 USD |
5,645,782.0400 DOGE |
0.1790 USD |
0.1779 USD |
0.1886 USD |
0.1861 USD |
| 2025-06-06 |
0.1773 USD |
13,406,478.1300 DOGE |
0.1710 USD |
0.1699 USD |
0.1845 USD |
0.1790 USD |