Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.3518 USD |
9,493,911.1000 DOGE |
0.3623 USD |
0.3426 USD |
0.3642 USD |
0.3533 USD |
| 2025-01-22 |
0.3640 USD |
8,073,004.5500 DOGE |
0.3719 USD |
0.3552 USD |
0.3794 USD |
0.3653 USD |
| 2025-01-21 |
0.3725 USD |
27,947,880.6200 DOGE |
0.3537 USD |
0.3357 USD |
0.4017 USD |
0.3713 USD |
| 2025-01-20 |
0.3652 USD |
31,520,271.0700 DOGE |
0.3576 USD |
0.3450 USD |
0.3858 USD |
0.3596 USD |
| 2025-01-19 |
0.3807 USD |
14,898,142.4500 DOGE |
0.3959 USD |
0.3470 USD |
0.4090 USD |
0.3587 USD |
| 2025-01-18 |
0.4011 USD |
17,035,447.3400 DOGE |
0.4153 USD |
0.3837 USD |
0.4338 USD |
0.3964 USD |
| 2025-01-17 |
0.4100 USD |
15,971,215.3800 DOGE |
0.3769 USD |
0.3755 USD |
0.4220 USD |
0.4108 USD |
| 2025-01-16 |
0.3796 USD |
18,432,546.6500 DOGE |
0.3861 USD |
0.3680 USD |
0.3900 USD |
0.3759 USD |
| 2025-01-15 |
0.3673 USD |
10,003,503.3200 DOGE |
0.3563 USD |
0.3484 USD |
0.3873 USD |
0.3859 USD |
| 2025-01-14 |
0.3492 USD |
7,277,761.4200 DOGE |
0.3381 USD |
0.3360 USD |
0.3619 USD |
0.3560 USD |
| 2025-01-13 |
0.3246 USD |
9,558,156.2400 DOGE |
0.3364 USD |
0.3088 USD |
0.3457 USD |
0.3368 USD |
| 2025-01-12 |
0.3377 USD |
1,276,562.3800 DOGE |
0.3412 USD |
0.3321 USD |
0.3430 USD |
0.3342 USD |
| 2025-01-11 |
0.3356 USD |
3,177,284.6000 DOGE |
0.3337 USD |
0.3296 USD |
0.3477 USD |
0.3438 USD |
| 2025-01-10 |
0.3323 USD |
9,767,567.5800 DOGE |
0.3229 USD |
0.3219 USD |
0.3390 USD |
0.3341 USD |
| 2025-01-09 |
0.3285 USD |
6,316,099.1100 DOGE |
0.3411 USD |
0.3146 USD |
0.3467 USD |
0.3206 USD |
| 2025-01-08 |
0.3407 USD |
8,750,709.7600 DOGE |
0.3487 USD |
0.3250 USD |
0.3546 USD |
0.3434 USD |
| 2025-01-07 |
0.3709 USD |
11,658,889.8300 DOGE |
0.3878 USD |
0.3469 USD |
0.3982 USD |
0.3510 USD |
| 2025-01-06 |
0.3872 USD |
4,964,848.0500 DOGE |
0.3824 USD |
0.3760 USD |
0.3948 USD |
0.3886 USD |
| 2025-01-05 |
0.3859 USD |
4,358,578.1600 DOGE |
0.3934 USD |
0.3750 USD |
0.3980 USD |
0.3829 USD |
| 2025-01-04 |
0.3868 USD |
7,863,736.5200 DOGE |
0.3803 USD |
0.3766 USD |
0.3987 USD |
0.3949 USD |
| 2025-01-03 |
0.3628 USD |
19,314,247.4900 DOGE |
0.3387 USD |
0.3357 USD |
0.3889 USD |
0.3802 USD |
| 2025-01-02 |
0.3367 USD |
7,218,507.9400 DOGE |
0.3246 USD |
0.3243 USD |
0.3447 USD |
0.3390 USD |
| 2025-01-01 |
0.3193 USD |
4,327,614.6600 DOGE |
0.3152 USD |
0.3115 USD |
0.3269 USD |
0.3249 USD |
| 2024-12-31 |
0.3192 USD |
4,194,313.3300 DOGE |
0.3134 USD |
0.3091 USD |
0.3282 USD |
0.3162 USD |
| 2024-12-30 |
0.3144 USD |
7,304,739.2700 DOGE |
0.3138 USD |
0.3061 USD |
0.3223 USD |
0.3131 USD |
| 2024-12-29 |
0.3202 USD |
7,039,751.6600 DOGE |
0.3226 USD |
0.3118 USD |
0.3285 USD |
0.3142 USD |
| 2024-12-28 |
0.3210 USD |
6,299,317.8100 DOGE |
0.3113 USD |
0.3112 USD |
0.3262 USD |
0.3237 USD |
| 2024-12-27 |
0.3141 USD |
16,452,748.9600 DOGE |
0.3125 USD |
0.3087 USD |
0.3240 USD |
0.3114 USD |
| 2024-12-26 |
0.3173 USD |
7,353,972.5200 DOGE |
0.3348 USD |
0.3083 USD |
0.3372 USD |
0.3132 USD |
| 2024-12-25 |
0.3341 USD |
2,209,638.4300 DOGE |
0.3367 USD |
0.3266 USD |
0.3410 USD |
0.3346 USD |
| 2024-12-24 |
0.3301 USD |
6,481,279.9800 DOGE |
0.3241 USD |
0.3165 USD |
0.3404 USD |
0.3370 USD |
| 2024-12-23 |
0.3117 USD |
7,425,068.1100 DOGE |
0.3117 USD |
0.3031 USD |
0.3216 USD |
0.3116 USD |
| 2024-12-22 |
0.3164 USD |
8,981,688.8500 DOGE |
0.3204 USD |
0.3051 USD |
0.3242 USD |
0.3127 USD |
| 2024-12-21 |
0.3267 USD |
13,545,383.7900 DOGE |
0.3173 USD |
0.3145 USD |
0.3496 USD |
0.3217 USD |
| 2024-12-20 |
0.2997 USD |
28,351,659.9100 DOGE |
0.3147 USD |
0.2619 USD |
0.3278 USD |
0.3171 USD |
| 2024-12-19 |
0.3284 USD |
15,434,113.8900 DOGE |
0.3579 USD |
0.2998 USD |
0.3669 USD |
0.3171 USD |
| 2024-12-18 |
0.3734 USD |
14,302,425.4800 DOGE |
0.3941 USD |
0.3481 USD |
0.3960 USD |
0.3579 USD |
| 2024-12-17 |
0.4015 USD |
5,441,240.6400 DOGE |
0.4018 USD |
0.3919 USD |
0.4099 USD |
0.3943 USD |
| 2024-12-16 |
0.4048 USD |
11,562,280.4800 DOGE |
0.4073 USD |
0.3927 USD |
0.4146 USD |
0.4013 USD |
| 2024-12-15 |
0.4002 USD |
14,379,210.2400 DOGE |
0.3981 USD |
0.3927 USD |
0.4051 USD |
0.4013 USD |
| 2024-12-14 |
0.3969 USD |
8,280,005.2800 DOGE |
0.4082 USD |
0.3877 USD |
0.4140 USD |
0.3940 USD |
| 2024-12-13 |
0.4052 USD |
10,676,731.7500 DOGE |
0.4059 USD |
0.3997 USD |
0.4119 USD |
0.4080 USD |
| 2024-12-12 |
0.4122 USD |
16,032,047.2100 DOGE |
0.4135 USD |
0.4013 USD |
0.4248 USD |
0.4059 USD |
| 2024-12-11 |
0.4045 USD |
23,411,878.3600 DOGE |
0.3946 USD |
0.3755 USD |
0.4191 USD |
0.4168 USD |
| 2024-12-10 |
0.3986 USD |
42,451,664.4900 DOGE |
0.4133 USD |
0.3657 USD |
0.4229 USD |
0.3942 USD |
| 2024-12-09 |
0.4296 USD |
42,512,273.1900 DOGE |
0.4670 USD |
0.3780 USD |
0.4679 USD |
0.4149 USD |
| 2024-12-08 |
0.4645 USD |
19,689,552.3800 DOGE |
0.4533 USD |
0.4465 USD |
0.4848 USD |
0.4647 USD |
| 2024-12-07 |
0.4570 USD |
22,317,255.3900 DOGE |
0.4351 USD |
0.4318 USD |
0.4665 USD |
0.4561 USD |
| 2024-12-06 |
0.4325 USD |
13,568,530.6600 DOGE |
0.4263 USD |
0.4205 USD |
0.4428 USD |
0.4360 USD |
| 2024-12-05 |
0.4400 USD |
37,278,028.1100 DOGE |
0.4327 USD |
0.4084 USD |
0.4655 USD |
0.4354 USD |