Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.2058 USD |
62,558,822.8900 DOGE |
0.2058 USD |
0.2004 USD |
0.2095 USD |
0.2024 USD |
| 2025-10-26 |
0.2003 USD |
23,362,586.5300 DOGE |
0.1965 USD |
0.1947 USD |
0.2071 USD |
0.2058 USD |
| 2025-10-25 |
0.1974 USD |
28,333,174.8200 DOGE |
0.1978 USD |
0.1907 USD |
0.1999 USD |
0.1967 USD |
| 2025-10-24 |
0.1961 USD |
32,446,993.1200 DOGE |
0.1950 USD |
0.1942 USD |
0.2007 USD |
0.1974 USD |
| 2025-10-23 |
0.1943 USD |
35,146,096.8300 DOGE |
0.1899 USD |
0.1898 USD |
0.1975 USD |
0.1949 USD |
| 2025-10-22 |
0.1915 USD |
65,444,656.0000 DOGE |
0.1942 USD |
0.1845 USD |
0.1966 USD |
0.1875 USD |
| 2025-10-21 |
0.1976 USD |
82,235,380.3100 DOGE |
0.2000 USD |
0.1922 USD |
0.2057 USD |
0.1938 USD |
| 2025-10-20 |
0.1987 USD |
62,316,942.3900 DOGE |
0.1954 USD |
0.1918 USD |
0.2025 USD |
0.2005 USD |
| 2025-10-19 |
0.1919 USD |
68,724,339.8100 DOGE |
0.1896 USD |
0.1862 USD |
0.1987 USD |
0.1970 USD |
| 2025-10-18 |
0.1875 USD |
54,620,533.6000 DOGE |
0.1847 USD |
0.1844 USD |
0.1906 USD |
0.1895 USD |
| 2025-10-17 |
0.1831 USD |
92,588,058.5700 DOGE |
0.1885 USD |
0.1755 USD |
0.1912 USD |
0.1855 USD |
| 2025-10-16 |
0.1930 USD |
84,839,864.0700 DOGE |
0.1964 USD |
0.1848 USD |
0.2015 USD |
0.1884 USD |
| 2025-10-15 |
0.2001 USD |
63,185,954.1700 DOGE |
0.2044 USD |
0.1944 USD |
0.2086 USD |
0.1960 USD |
| 2025-10-14 |
0.2036 USD |
64,276,245.4900 DOGE |
0.2140 USD |
0.1936 USD |
0.2157 USD |
0.2050 USD |
| 2025-10-13 |
0.2104 USD |
70,522,565.0000 DOGE |
0.2075 USD |
0.2024 USD |
0.2185 USD |
0.2151 USD |
| 2025-10-12 |
0.1965 USD |
80,277,208.0100 DOGE |
0.1854 USD |
0.1809 USD |
0.2143 USD |
0.2072 USD |
| 2025-10-11 |
0.1922 USD |
113,782,398.6000 DOGE |
0.1937 USD |
0.1783 USD |
0.2068 USD |
0.1861 USD |
| 2025-10-10 |
0.2173 USD |
125,890,672.2500 DOGE |
0.2486 USD |
0.0910 USD |
0.2540 USD |
0.1890 USD |
| 2025-10-09 |
0.2474 USD |
70,857,788.0500 DOGE |
0.2559 USD |
0.2415 USD |
0.2581 USD |
0.2495 USD |
| 2025-10-08 |
0.2518 USD |
78,320,313.8200 DOGE |
0.2470 USD |
0.2433 USD |
0.2612 USD |
0.2575 USD |
| 2025-10-07 |
0.2585 USD |
92,198,308.0600 DOGE |
0.2661 USD |
0.2483 USD |
0.2695 USD |
0.2499 USD |
| 2025-10-06 |
0.2626 USD |
108,069,116.3900 DOGE |
0.2529 USD |
0.2508 USD |
0.2705 USD |
0.2687 USD |
| 2025-10-05 |
0.2584 USD |
83,093,108.7200 DOGE |
0.2510 USD |
0.2497 USD |
0.2652 USD |
0.2531 USD |
| 2025-10-04 |
0.2519 USD |
53,689,247.5900 DOGE |
0.2584 USD |
0.2469 USD |
0.2597 USD |
0.2505 USD |
| 2025-10-03 |
0.2586 USD |
79,073,062.2600 DOGE |
0.2622 USD |
0.2529 USD |
0.2656 USD |
0.2593 USD |
| 2025-10-02 |
0.2546 USD |
82,323,618.7600 DOGE |
0.2492 USD |
0.2459 USD |
0.2643 USD |
0.2608 USD |
| 2025-10-01 |
0.2406 USD |
49,868,044.9800 DOGE |
0.2330 USD |
0.2304 USD |
0.2478 USD |
0.2464 USD |
| 2025-09-30 |
0.2314 USD |
34,383,383.1600 DOGE |
0.2350 USD |
0.2264 USD |
0.2368 USD |
0.2321 USD |
| 2025-09-29 |
0.2336 USD |
80,326,178.1000 DOGE |
0.2374 USD |
0.2288 USD |
0.2390 USD |
0.2355 USD |
| 2025-09-28 |
0.2302 USD |
20,455,081.2600 DOGE |
0.2309 USD |
0.2251 USD |
0.2372 USD |
0.2361 USD |
| 2025-09-27 |
0.2311 USD |
17,351,329.1600 DOGE |
0.2324 USD |
0.2279 USD |
0.2344 USD |
0.2321 USD |
| 2025-09-26 |
0.2270 USD |
47,108,815.5900 DOGE |
0.2230 USD |
0.2100 USD |
0.2335 USD |
0.2312 USD |
| 2025-09-25 |
0.2303 USD |
58,650,126.6900 DOGE |
0.2413 USD |
0.2208 USD |
0.2419 USD |
0.2244 USD |
| 2025-09-24 |
0.2432 USD |
56,621,236.9500 DOGE |
0.2372 USD |
0.2312 USD |
0.2507 USD |
0.2407 USD |
| 2025-09-23 |
0.2394 USD |
53,465,341.7400 DOGE |
0.2413 USD |
0.2345 USD |
0.2440 USD |
0.2400 USD |
| 2025-09-22 |
0.2436 USD |
86,013,639.9600 DOGE |
0.2609 USD |
0.2305 USD |
0.2623 USD |
0.2412 USD |
| 2025-09-21 |
0.2664 USD |
34,525,562.9800 DOGE |
0.2677 USD |
0.2605 USD |
0.2700 USD |
0.2614 USD |
| 2025-09-20 |
0.2667 USD |
60,076,291.7200 DOGE |
0.2654 USD |
0.2632 USD |
0.2696 USD |
0.2677 USD |
| 2025-09-19 |
0.2711 USD |
57,786,142.8800 DOGE |
0.2787 USD |
0.2632 USD |
0.2849 USD |
0.2671 USD |
| 2025-09-18 |
0.2820 USD |
53,647,192.2300 DOGE |
0.2827 USD |
0.2757 USD |
0.2889 USD |
0.2780 USD |
| 2025-09-17 |
0.2707 USD |
71,522,399.2200 DOGE |
0.2700 USD |
0.2605 USD |
0.2837 USD |
0.2823 USD |
| 2025-09-16 |
0.2660 USD |
95,598,495.6100 DOGE |
0.2684 USD |
0.2565 USD |
0.2721 USD |
0.2712 USD |
| 2025-09-15 |
0.2682 USD |
153,788,873.6400 DOGE |
0.2780 USD |
0.2588 USD |
0.2821 USD |
0.2677 USD |
| 2025-09-14 |
0.2830 USD |
67,115,311.5000 DOGE |
0.2895 USD |
0.2721 USD |
0.2952 USD |
0.2806 USD |
| 2025-09-13 |
0.2901 USD |
107,519,965.1200 DOGE |
0.2758 USD |
0.2729 USD |
0.3069 USD |
0.2901 USD |
| 2025-09-12 |
0.2653 USD |
69,260,474.4900 DOGE |
0.2562 USD |
0.2550 USD |
0.2779 USD |
0.2761 USD |
| 2025-09-11 |
0.2501 USD |
284,077,536.5900 DOGE |
0.2455 USD |
0.2438 USD |
0.2568 USD |
0.2568 USD |
| 2025-09-10 |
0.2429 USD |
21,451,659.4000 DOGE |
0.2407 USD |
0.2362 USD |
0.2486 USD |
0.2454 USD |
| 2025-09-09 |
0.2411 USD |
31,978,254.9300 DOGE |
0.2417 USD |
0.2336 USD |
0.2494 USD |
0.2406 USD |
| 2025-09-08 |
0.2342 USD |
40,163,762.2600 DOGE |
0.2287 USD |
0.2265 USD |
0.2441 USD |
0.2420 USD |