Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.2226 USD |
48,355,242.3000 DOGE |
0.2170 USD |
0.2159 USD |
0.2293 USD |
0.2287 USD |
| 2025-09-06 |
0.2182 USD |
190,840,148.3700 DOGE |
0.2179 USD |
0.2124 USD |
0.2300 USD |
0.2168 USD |
| 2025-09-05 |
0.2191 USD |
63,743,232.1800 DOGE |
0.2123 USD |
0.2119 USD |
0.2300 USD |
0.2179 USD |
| 2025-09-04 |
0.2156 USD |
19,403,821.6000 DOGE |
0.2204 USD |
0.2105 USD |
0.2225 USD |
0.2131 USD |
| 2025-09-03 |
0.2171 USD |
36,213,931.0300 DOGE |
0.2149 USD |
0.2126 USD |
0.2236 USD |
0.2214 USD |
| 2025-09-02 |
0.2130 USD |
31,083,064.2700 DOGE |
0.2108 USD |
0.2066 USD |
0.2155 USD |
0.2148 USD |
| 2025-09-01 |
0.2124 USD |
28,248,288.6300 DOGE |
0.2137 USD |
0.2050 USD |
0.2198 USD |
0.2086 USD |
| 2025-08-31 |
0.2183 USD |
9,936,378.9300 DOGE |
0.2160 USD |
0.2153 USD |
0.2213 USD |
0.2158 USD |
| 2025-08-30 |
0.2155 USD |
13,710,997.2500 DOGE |
0.2137 USD |
0.2114 USD |
0.2189 USD |
0.2159 USD |
| 2025-08-29 |
0.2159 USD |
29,250,532.4300 DOGE |
0.2244 USD |
0.2098 USD |
0.2253 USD |
0.2122 USD |
| 2025-08-28 |
0.2224 USD |
29,645,516.3300 DOGE |
0.2189 USD |
0.2167 USD |
0.2260 USD |
0.2246 USD |
| 2025-08-27 |
0.2203 USD |
25,863,925.6600 DOGE |
0.2182 USD |
0.2161 USD |
0.2239 USD |
0.2184 USD |
| 2025-08-26 |
0.2124 USD |
27,786,911.4700 DOGE |
0.2093 USD |
0.2073 USD |
0.2199 USD |
0.2187 USD |
| 2025-08-25 |
0.2194 USD |
35,638,796.3000 DOGE |
0.2319 USD |
0.2060 USD |
0.2345 USD |
0.2099 USD |
| 2025-08-24 |
0.2356 USD |
33,234,231.3100 DOGE |
0.2362 USD |
0.2269 USD |
0.2449 USD |
0.2318 USD |
| 2025-08-23 |
0.2358 USD |
36,109,266.1800 DOGE |
0.2406 USD |
0.2290 USD |
0.2415 USD |
0.2360 USD |
| 2025-08-22 |
0.2302 USD |
39,056,374.9500 DOGE |
0.2147 USD |
0.2083 USD |
0.2422 USD |
0.2395 USD |
| 2025-08-21 |
0.2182 USD |
19,587,584.6800 DOGE |
0.2217 USD |
0.2138 USD |
0.2244 USD |
0.2141 USD |
| 2025-08-20 |
0.2151 USD |
25,214,095.6000 DOGE |
0.2095 USD |
0.2078 USD |
0.2229 USD |
0.2218 USD |
| 2025-08-19 |
0.2166 USD |
24,560,585.9100 DOGE |
0.2225 USD |
0.2105 USD |
0.2257 USD |
0.2113 USD |
| 2025-08-18 |
0.2255 USD |
25,835,983.1200 DOGE |
0.2349 USD |
0.2200 USD |
0.2359 USD |
0.2240 USD |
| 2025-08-17 |
0.2355 USD |
27,561,853.9400 DOGE |
0.2312 USD |
0.2285 USD |
0.2427 USD |
0.2340 USD |
| 2025-08-16 |
0.2311 USD |
44,196,716.2900 DOGE |
0.2289 USD |
0.2254 USD |
0.2363 USD |
0.2308 USD |
| 2025-08-15 |
0.2272 USD |
44,336,812.1900 DOGE |
0.2238 USD |
0.2202 USD |
0.2331 USD |
0.2278 USD |
| 2025-08-14 |
0.2333 USD |
59,801,491.2500 DOGE |
0.2451 USD |
0.2174 USD |
0.2556 USD |
0.2230 USD |
| 2025-08-13 |
0.2418 USD |
47,026,629.0600 DOGE |
0.2357 USD |
0.2313 USD |
0.2503 USD |
0.2441 USD |
| 2025-08-12 |
0.2296 USD |
31,798,540.7500 DOGE |
0.2228 USD |
0.2188 USD |
0.2385 USD |
0.2358 USD |
| 2025-08-11 |
0.2322 USD |
27,661,642.9300 DOGE |
0.2337 USD |
0.2212 USD |
0.2418 USD |
0.2234 USD |
| 2025-08-10 |
0.2359 USD |
31,282,822.3900 DOGE |
0.2401 USD |
0.2295 USD |
0.2434 USD |
0.2335 USD |
| 2025-08-09 |
0.2395 USD |
43,225,126.7700 DOGE |
0.2305 USD |
0.2298 USD |
0.2468 USD |
0.2405 USD |
| 2025-08-08 |
0.2256 USD |
27,317,939.2800 DOGE |
0.2224 USD |
0.2197 USD |
0.2327 USD |
0.2302 USD |
| 2025-08-07 |
0.2134 USD |
25,475,180.6600 DOGE |
0.2052 USD |
0.2035 USD |
0.2232 USD |
0.2220 USD |
| 2025-08-06 |
0.2015 USD |
17,609,830.0900 DOGE |
0.1998 USD |
0.1956 USD |
0.2071 USD |
0.2054 USD |
| 2025-08-05 |
0.2023 USD |
21,806,240.1000 DOGE |
0.2104 USD |
0.1961 USD |
0.2110 USD |
0.1997 USD |
| 2025-08-04 |
0.2039 USD |
29,984,999.8800 DOGE |
0.1990 USD |
0.1985 USD |
0.2112 USD |
0.2109 USD |
| 2025-08-03 |
0.1969 USD |
10,337,715.1800 DOGE |
0.1921 USD |
0.1887 USD |
0.2004 USD |
0.1989 USD |
| 2025-08-02 |
0.1967 USD |
21,710,727.4500 DOGE |
0.2008 USD |
0.1896 USD |
0.2034 USD |
0.1909 USD |
| 2025-08-01 |
0.2065 USD |
28,306,587.6100 DOGE |
0.2100 USD |
0.1954 USD |
0.2124 USD |
0.2010 USD |
| 2025-07-31 |
0.2184 USD |
20,021,102.1600 DOGE |
0.2200 USD |
0.2098 USD |
0.2256 USD |
0.2114 USD |
| 2025-07-30 |
0.2192 USD |
18,701,873.8800 DOGE |
0.2239 USD |
0.2090 USD |
0.2265 USD |
0.2190 USD |
| 2025-07-29 |
0.2245 USD |
20,299,258.7100 DOGE |
0.2257 USD |
0.2175 USD |
0.2326 USD |
0.2236 USD |
| 2025-07-28 |
0.2371 USD |
25,627,361.0900 DOGE |
0.2405 USD |
0.2244 USD |
0.2485 USD |
0.2245 USD |
| 2025-07-27 |
0.2391 USD |
21,349,383.9500 DOGE |
0.2356 USD |
0.2345 USD |
0.2438 USD |
0.2411 USD |
| 2025-07-26 |
0.2372 USD |
16,315,967.0600 DOGE |
0.2368 USD |
0.2330 USD |
0.2404 USD |
0.2355 USD |
| 2025-07-25 |
0.2287 USD |
17,136,787.2000 DOGE |
0.2322 USD |
0.2210 USD |
0.2369 USD |
0.2364 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 |