Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
0.1670 USD |
6,446,199.1200 DOGE |
0.1734 USD |
0.1628 USD |
0.1737 USD |
0.1681 USD |
| 2025-03-17 |
0.1726 USD |
5,843,973.0700 DOGE |
0.1692 USD |
0.1667 USD |
0.1761 USD |
0.1746 USD |
| 2025-03-16 |
0.1697 USD |
7,072,046.5200 DOGE |
0.1761 USD |
0.1659 USD |
0.1768 USD |
0.1682 USD |
| 2025-03-15 |
0.1755 USD |
6,381,861.1900 DOGE |
0.1718 USD |
0.1713 USD |
0.1778 USD |
0.1761 USD |
| 2025-03-14 |
0.1709 USD |
8,473,899.7400 DOGE |
0.1650 USD |
0.1617 USD |
0.1758 USD |
0.1705 USD |
| 2025-03-13 |
0.1669 USD |
8,807,128.1800 DOGE |
0.1724 USD |
0.1617 USD |
0.1730 USD |
0.1649 USD |
| 2025-03-12 |
0.1666 USD |
10,541,610.7400 DOGE |
0.1646 USD |
0.1595 USD |
0.1739 USD |
0.1719 USD |
| 2025-03-11 |
0.1612 USD |
17,005,032.1900 DOGE |
0.1541 USD |
0.1432 USD |
0.1684 USD |
0.1642 USD |
| 2025-03-10 |
0.1668 USD |
15,382,362.0400 DOGE |
0.1681 USD |
0.1504 USD |
0.1808 USD |
0.1548 USD |
| 2025-03-09 |
0.1764 USD |
12,731,626.1200 DOGE |
0.1922 USD |
0.1656 USD |
0.1941 USD |
0.1681 USD |
| 2025-03-08 |
0.1946 USD |
8,194,564.9300 DOGE |
0.1984 USD |
0.1912 USD |
0.2007 USD |
0.1920 USD |
| 2025-03-07 |
0.2013 USD |
11,272,459.8300 DOGE |
0.2017 USD |
0.1905 USD |
0.2087 USD |
0.1976 USD |
| 2025-03-06 |
0.2073 USD |
9,802,770.6300 DOGE |
0.2048 USD |
0.1990 USD |
0.2199 USD |
0.2019 USD |
| 2025-03-05 |
0.2021 USD |
8,508,963.7800 DOGE |
0.1987 USD |
0.1963 USD |
0.2065 USD |
0.2040 USD |
| 2025-03-04 |
0.1956 USD |
8,893,616.5400 DOGE |
0.1989 USD |
0.1829 USD |
0.2020 USD |
0.1993 USD |
| 2025-03-03 |
0.2169 USD |
15,969,939.0200 DOGE |
0.2395 USD |
0.1935 USD |
0.2420 USD |
0.1995 USD |
| 2025-03-02 |
0.2214 USD |
23,561,716.9800 DOGE |
0.2062 USD |
0.2016 USD |
0.2420 USD |
0.2403 USD |
| 2025-03-01 |
0.2046 USD |
16,175,047.2100 DOGE |
0.2016 USD |
0.1993 USD |
0.2088 USD |
0.2058 USD |
| 2025-02-28 |
0.1920 USD |
17,950,231.4500 DOGE |
0.2067 USD |
0.1815 USD |
0.2068 USD |
0.2020 USD |
| 2025-02-27 |
0.2052 USD |
7,586,190.7100 DOGE |
0.2033 USD |
0.1963 USD |
0.2128 USD |
0.2082 USD |
| 2025-02-26 |
0.2061 USD |
8,041,467.9700 DOGE |
0.2114 USD |
0.1963 USD |
0.2136 USD |
0.2028 USD |
| 2025-02-25 |
0.2063 USD |
17,937,896.2900 DOGE |
0.2101 USD |
0.1956 USD |
0.2142 USD |
0.2114 USD |
| 2025-02-24 |
0.2264 USD |
17,831,983.7700 DOGE |
0.2429 USD |
0.2056 USD |
0.2440 USD |
0.2087 USD |
| 2025-02-23 |
0.2436 USD |
2,035,973.0000 DOGE |
0.2464 USD |
0.2404 USD |
0.2476 USD |
0.2429 USD |
| 2025-02-22 |
0.2442 USD |
3,716,503.3000 DOGE |
0.2391 USD |
0.2383 USD |
0.2478 USD |
0.2472 USD |
| 2025-02-21 |
0.2480 USD |
7,374,850.5300 DOGE |
0.2549 USD |
0.2344 USD |
0.2611 USD |
0.2398 USD |
| 2025-02-20 |
0.2541 USD |
3,268,633.3000 DOGE |
0.2550 USD |
0.2500 USD |
0.2576 USD |
0.2549 USD |
| 2025-02-19 |
0.2528 USD |
2,284,195.6700 DOGE |
0.2508 USD |
0.2489 USD |
0.2554 USD |
0.2547 USD |
| 2025-02-18 |
0.2494 USD |
8,114,636.9700 DOGE |
0.2593 USD |
0.2422 USD |
0.2593 USD |
0.2507 USD |
| 2025-02-17 |
0.2620 USD |
4,819,981.8400 DOGE |
0.2657 USD |
0.2539 USD |
0.2692 USD |
0.2574 USD |
| 2025-02-16 |
0.2687 USD |
725,323.9600 DOGE |
0.2718 USD |
0.2640 USD |
0.2742 USD |
0.2654 USD |
| 2025-02-15 |
0.2761 USD |
4,361,660.4600 DOGE |
0.2719 USD |
0.2676 USD |
0.2834 USD |
0.2701 USD |
| 2025-02-14 |
0.2732 USD |
9,348,064.4300 DOGE |
0.2627 USD |
0.2606 USD |
0.2862 USD |
0.2734 USD |
| 2025-02-13 |
0.2574 USD |
5,749,213.9400 DOGE |
0.2634 USD |
0.2538 USD |
0.2672 USD |
0.2625 USD |
| 2025-02-12 |
0.2584 USD |
14,606,980.3200 DOGE |
0.2524 USD |
0.2471 USD |
0.2672 USD |
0.2632 USD |
| 2025-02-11 |
0.2609 USD |
9,273,254.6000 DOGE |
0.2562 USD |
0.2486 USD |
0.2702 USD |
0.2538 USD |
| 2025-02-10 |
0.2509 USD |
4,077,720.3900 DOGE |
0.2491 USD |
0.2420 USD |
0.2564 USD |
0.2544 USD |
| 2025-02-09 |
0.2501 USD |
8,235,353.9900 DOGE |
0.2531 USD |
0.2400 USD |
0.2597 USD |
0.2490 USD |
| 2025-02-08 |
0.2498 USD |
919,197.0400 DOGE |
0.2461 USD |
0.2446 USD |
0.2538 USD |
0.2535 USD |
| 2025-02-07 |
0.2519 USD |
9,964,823.0900 DOGE |
0.2480 USD |
0.2388 USD |
0.2617 USD |
0.2462 USD |
| 2025-02-06 |
0.2550 USD |
14,570,594.5400 DOGE |
0.2562 USD |
0.2432 USD |
0.2659 USD |
0.2475 USD |
| 2025-02-05 |
0.2617 USD |
8,965,709.3200 DOGE |
0.2636 USD |
0.2535 USD |
0.2693 USD |
0.2559 USD |
| 2025-02-04 |
0.2686 USD |
11,701,662.7100 DOGE |
0.2858 USD |
0.2553 USD |
0.2887 USD |
0.2624 USD |
| 2025-02-03 |
0.2491 USD |
31,129,842.5200 DOGE |
0.2679 USD |
0.2010 USD |
0.2929 USD |
0.2893 USD |
| 2025-02-02 |
0.2772 USD |
12,350,954.9800 DOGE |
0.3078 USD |
0.2500 USD |
0.3146 USD |
0.2644 USD |
| 2025-02-01 |
0.3151 USD |
7,022,232.9600 DOGE |
0.3288 USD |
0.3035 USD |
0.3321 USD |
0.3073 USD |
| 2025-01-31 |
0.3313 USD |
8,664,774.3600 DOGE |
0.3324 USD |
0.3237 USD |
0.3414 USD |
0.3268 USD |
| 2025-01-30 |
0.3335 USD |
5,723,470.8600 DOGE |
0.3238 USD |
0.3228 USD |
0.3386 USD |
0.3315 USD |