Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
0.1714 USD |
6,654,714.8000 DOGE |
0.1722 USD |
0.1692 USD |
0.1743 USD |
0.1720 USD |
| 2025-05-06 |
0.1675 USD |
3,851,555.7900 DOGE |
0.1706 USD |
0.1643 USD |
0.1715 USD |
0.1713 USD |
| 2025-05-05 |
0.1700 USD |
9,744,009.9000 DOGE |
0.1707 USD |
0.1677 USD |
0.1746 USD |
0.1715 USD |
| 2025-05-04 |
0.1735 USD |
2,427,558.3900 DOGE |
0.1757 USD |
0.1711 USD |
0.1773 USD |
0.1713 USD |
| 2025-05-03 |
0.1763 USD |
5,542,371.3100 DOGE |
0.1818 USD |
0.1752 USD |
0.1822 USD |
0.1764 USD |
| 2025-05-02 |
0.1816 USD |
4,930,516.8000 DOGE |
0.1809 USD |
0.1793 USD |
0.1843 USD |
0.1812 USD |
| 2025-05-01 |
0.1800 USD |
7,896,350.0100 DOGE |
0.1723 USD |
0.1722 USD |
0.1834 USD |
0.1808 USD |
| 2025-04-30 |
0.1731 USD |
6,381,835.8300 DOGE |
0.1747 USD |
0.1670 USD |
0.1765 USD |
0.1724 USD |
| 2025-04-29 |
0.1779 USD |
3,823,254.0300 DOGE |
0.1792 USD |
0.1726 USD |
0.1805 USD |
0.1745 USD |
| 2025-04-28 |
0.1769 USD |
9,675,250.4100 DOGE |
0.1792 USD |
0.1740 USD |
0.1828 USD |
0.1790 USD |
| 2025-04-27 |
0.1802 USD |
4,641,181.8300 DOGE |
0.1814 USD |
0.1767 USD |
0.1831 USD |
0.1800 USD |
| 2025-04-26 |
0.1851 USD |
8,168,130.6500 DOGE |
0.1820 USD |
0.1803 USD |
0.1929 USD |
0.1819 USD |
| 2025-04-25 |
0.1822 USD |
9,852,812.3200 DOGE |
0.1828 USD |
0.1776 USD |
0.1860 USD |
0.1821 USD |
| 2025-04-24 |
0.1779 USD |
12,033,100.3100 DOGE |
0.1787 USD |
0.1701 USD |
0.1821 USD |
0.1809 USD |
| 2025-04-23 |
0.1805 USD |
12,626,697.6400 DOGE |
0.1790 USD |
0.1752 USD |
0.1853 USD |
0.1787 USD |
| 2025-04-22 |
0.1727 USD |
10,361,129.1300 DOGE |
0.1593 USD |
0.1578 USD |
0.1796 USD |
0.1774 USD |
| 2025-04-21 |
0.1603 USD |
5,729,205.3600 DOGE |
0.1552 USD |
0.1550 USD |
0.1634 USD |
0.1584 USD |
| 2025-04-20 |
0.1555 USD |
2,167,239.5900 DOGE |
0.1573 USD |
0.1526 USD |
0.1592 USD |
0.1551 USD |
| 2025-04-19 |
0.1582 USD |
3,126,597.5100 DOGE |
0.1576 USD |
0.1565 USD |
0.1608 USD |
0.1570 USD |
| 2025-04-18 |
0.1563 USD |
2,056,036.3100 DOGE |
0.1556 USD |
0.1538 USD |
0.1588 USD |
0.1576 USD |
| 2025-04-17 |
0.1565 USD |
2,091,412.1200 DOGE |
0.1547 USD |
0.1532 USD |
0.1594 USD |
0.1558 USD |
| 2025-04-16 |
0.1541 USD |
5,130,934.5700 DOGE |
0.1535 USD |
0.1507 USD |
0.1572 USD |
0.1561 USD |
| 2025-04-15 |
0.1569 USD |
16,242,499.2900 DOGE |
0.1586 USD |
0.1532 USD |
0.1613 USD |
0.1534 USD |
| 2025-04-14 |
0.1632 USD |
9,521,135.6100 DOGE |
0.1626 USD |
0.1575 USD |
0.1691 USD |
0.1588 USD |
| 2025-04-13 |
0.1647 USD |
7,436,891.0800 DOGE |
0.1675 USD |
0.1611 USD |
0.1689 USD |
0.1619 USD |
| 2025-04-12 |
0.1652 USD |
10,043,712.2700 DOGE |
0.1596 USD |
0.1579 USD |
0.1695 USD |
0.1686 USD |
| 2025-04-11 |
0.1581 USD |
7,762,135.3900 DOGE |
0.1541 USD |
0.1531 USD |
0.1621 USD |
0.1611 USD |
| 2025-04-10 |
0.1545 USD |
10,375,134.9500 DOGE |
0.1603 USD |
0.1491 USD |
0.1606 USD |
0.1542 USD |
| 2025-04-09 |
0.1501 USD |
9,669,696.8400 DOGE |
0.1418 USD |
0.1365 USD |
0.1642 USD |
0.1612 USD |
| 2025-04-08 |
0.1489 USD |
9,074,472.5300 DOGE |
0.1494 USD |
0.1412 USD |
0.1571 USD |
0.1424 USD |
| 2025-04-07 |
0.1427 USD |
21,767,395.3300 DOGE |
0.1493 USD |
0.1300 USD |
0.1535 USD |
0.1494 USD |
| 2025-04-06 |
0.1539 USD |
27,597,386.6400 DOGE |
0.1687 USD |
0.1473 USD |
0.1700 USD |
0.1480 USD |
| 2025-04-05 |
0.1690 USD |
1,788,396.1900 DOGE |
0.1709 USD |
0.1662 USD |
0.1715 USD |
0.1691 USD |
| 2025-04-04 |
0.1671 USD |
5,921,448.2900 DOGE |
0.1622 USD |
0.1601 USD |
0.1727 USD |
0.1708 USD |
| 2025-04-03 |
0.1614 USD |
8,103,688.1600 DOGE |
0.1638 USD |
0.1556 USD |
0.1673 USD |
0.1620 USD |
| 2025-04-02 |
0.1733 USD |
14,600,913.6800 DOGE |
0.1739 USD |
0.1640 USD |
0.1800 USD |
0.1640 USD |
| 2025-04-01 |
0.1710 USD |
8,167,343.3500 DOGE |
0.1666 USD |
0.1649 USD |
0.1756 USD |
0.1743 USD |
| 2025-03-31 |
0.1650 USD |
8,294,679.0700 DOGE |
0.1664 USD |
0.1600 USD |
0.1682 USD |
0.1652 USD |
| 2025-03-30 |
0.1695 USD |
6,225,573.5800 DOGE |
0.1693 USD |
0.1645 USD |
0.1723 USD |
0.1658 USD |
| 2025-03-29 |
0.1716 USD |
8,157,346.3700 DOGE |
0.1801 USD |
0.1658 USD |
0.1825 USD |
0.1679 USD |
| 2025-03-28 |
0.1809 USD |
18,226,642.7900 DOGE |
0.1903 USD |
0.1772 USD |
0.1928 USD |
0.1808 USD |
| 2025-03-27 |
0.1930 USD |
7,729,412.2000 DOGE |
0.1951 USD |
0.1878 USD |
0.2006 USD |
0.1926 USD |
| 2025-03-26 |
0.1969 USD |
15,238,078.8100 DOGE |
0.1905 USD |
0.1895 USD |
0.2058 USD |
0.1943 USD |
| 2025-03-25 |
0.1890 USD |
7,829,993.5300 DOGE |
0.1828 USD |
0.1810 USD |
0.1936 USD |
0.1909 USD |
| 2025-03-24 |
0.1804 USD |
8,444,738.8300 DOGE |
0.1725 USD |
0.1708 USD |
0.1890 USD |
0.1835 USD |
| 2025-03-23 |
0.1705 USD |
3,925,927.4900 DOGE |
0.1672 USD |
0.1668 USD |
0.1723 USD |
0.1721 USD |
| 2025-03-22 |
0.1685 USD |
6,887,512.7000 DOGE |
0.1670 USD |
0.1668 USD |
0.1696 USD |
0.1669 USD |
| 2025-03-21 |
0.1673 USD |
6,541,223.0200 DOGE |
0.1691 USD |
0.1646 USD |
0.1715 USD |
0.1676 USD |
| 2025-03-20 |
0.1731 USD |
10,413,618.4800 DOGE |
0.1781 USD |
0.1667 USD |
0.1792 USD |
0.1683 USD |
| 2025-03-19 |
0.1722 USD |
11,057,516.6100 DOGE |
0.1681 USD |
0.1670 USD |
0.1775 USD |
0.1762 USD |