Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-17 |
0.0998 USD |
100,814,836.0700 DOGE |
0.0993 USD |
0.0967 USD |
0.1022 USD |
0.0996 USD |
| 2026-04-16 |
0.0972 USD |
137,003,092.5500 DOGE |
0.0949 USD |
0.0945 USD |
0.0998 USD |
0.0997 USD |
| 2026-04-15 |
0.0946 USD |
69,652,512.2400 DOGE |
0.0930 USD |
0.0927 USD |
0.0968 USD |
0.0949 USD |
| 2026-04-14 |
0.0947 USD |
104,738,108.1300 DOGE |
0.0942 USD |
0.0925 USD |
0.0981 USD |
0.0930 USD |
| 2026-04-13 |
0.0929 USD |
79,367,461.8900 DOGE |
0.0909 USD |
0.0907 USD |
0.0943 USD |
0.0942 USD |
| 2026-04-12 |
0.0913 USD |
51,392,810.2800 DOGE |
0.0931 USD |
0.0904 USD |
0.0933 USD |
0.0909 USD |
| 2026-04-11 |
0.0936 USD |
67,591,101.5900 DOGE |
0.0937 USD |
0.0923 USD |
0.0949 USD |
0.0931 USD |
| 2026-04-10 |
0.0936 USD |
80,722,624.3300 DOGE |
0.0926 USD |
0.0920 USD |
0.0953 USD |
0.0937 USD |
| 2026-04-09 |
0.0926 USD |
79,045,332.7800 DOGE |
0.0924 USD |
0.0910 USD |
0.0950 USD |
0.0925 USD |
| 2026-04-08 |
0.0941 USD |
49,405,036.8500 DOGE |
0.0949 USD |
0.0922 USD |
0.0956 USD |
0.0923 USD |
| 2026-04-07 |
0.0922 USD |
99,400,858.6200 DOGE |
0.0906 USD |
0.0901 USD |
0.0960 USD |
0.0950 USD |
| 2026-04-06 |
0.0922 USD |
107,031,333.6300 DOGE |
0.0924 USD |
0.0900 USD |
0.0936 USD |
0.0905 USD |
| 2026-04-05 |
0.0907 USD |
37,480,019.2200 DOGE |
0.0921 USD |
0.0897 USD |
0.0924 USD |
0.0923 USD |
| 2026-04-04 |
0.0917 USD |
23,086,729.7300 DOGE |
0.0915 USD |
0.0908 USD |
0.0930 USD |
0.0919 USD |
| 2026-04-03 |
0.0914 USD |
48,986,287.5100 DOGE |
0.0904 USD |
0.0899 USD |
0.0926 USD |
0.0915 USD |
| 2026-04-02 |
0.0903 USD |
62,426,819.1600 DOGE |
0.0922 USD |
0.0890 USD |
0.0927 USD |
0.0904 USD |
| 2026-04-01 |
0.0928 USD |
78,880,919.9000 DOGE |
0.0923 USD |
0.0916 USD |
0.0945 USD |
0.0922 USD |
| 2026-03-31 |
0.0914 USD |
70,216,464.7700 DOGE |
0.0908 USD |
0.0893 USD |
0.0927 USD |
0.0921 USD |
| 2026-03-30 |
0.0921 USD |
51,100,968.8500 DOGE |
0.0904 USD |
0.0902 USD |
0.0937 USD |
0.0907 USD |
| 2026-03-29 |
0.0903 USD |
32,501,503.2400 DOGE |
0.0909 USD |
0.0880 USD |
0.0915 USD |
0.0903 USD |
| 2026-03-28 |
0.0920 USD |
65,086,333.2300 DOGE |
0.0900 USD |
0.0896 USD |
0.0952 USD |
0.0909 USD |
| 2026-03-27 |
0.0903 USD |
57,021,774.5000 DOGE |
0.0919 USD |
0.0892 USD |
0.0926 USD |
0.0900 USD |
| 2026-03-26 |
0.0923 USD |
82,727,380.0700 DOGE |
0.0961 USD |
0.0906 USD |
0.0962 USD |
0.0920 USD |
| 2026-03-25 |
0.0965 USD |
87,021,942.4100 DOGE |
0.0951 USD |
0.0944 USD |
0.0979 USD |
0.0961 USD |
| 2026-03-24 |
0.0939 USD |
84,504,379.4900 DOGE |
0.0942 USD |
0.0924 USD |
0.0956 USD |
0.0952 USD |
| 2026-03-23 |
0.0934 USD |
115,687,117.1300 DOGE |
0.0902 USD |
0.0892 USD |
0.0958 USD |
0.0940 USD |
| 2026-03-22 |
0.0912 USD |
26,595,995.6400 DOGE |
0.0913 USD |
0.0892 USD |
0.0928 USD |
0.0901 USD |
| 2026-03-21 |
0.0938 USD |
19,826,656.0000 DOGE |
0.0942 USD |
0.0906 USD |
0.0950 USD |
0.0912 USD |
| 2026-03-20 |
0.0941 USD |
53,045,684.9600 DOGE |
0.0935 USD |
0.0929 USD |
0.0954 USD |
0.0941 USD |
| 2026-03-19 |
0.0938 USD |
70,720,279.9600 DOGE |
0.0953 USD |
0.0918 USD |
0.0961 USD |
0.0936 USD |
| 2026-03-18 |
0.0963 USD |
102,161,166.2900 DOGE |
0.1002 USD |
0.0934 USD |
0.1018 USD |
0.0952 USD |
| 2026-03-17 |
0.1009 USD |
111,805,575.7300 DOGE |
0.1030 USD |
0.0984 USD |
0.1045 USD |
0.1003 USD |
| 2026-03-16 |
0.1011 USD |
173,703,674.3500 DOGE |
0.0974 USD |
0.0971 USD |
0.1037 USD |
0.1032 USD |
| 2026-03-15 |
0.0962 USD |
58,955,319.3100 DOGE |
0.0961 USD |
0.0945 USD |
0.0981 USD |
0.0972 USD |
| 2026-03-14 |
0.0952 USD |
39,936,164.8700 DOGE |
0.0959 USD |
0.0940 USD |
0.0965 USD |
0.0960 USD |
| 2026-03-13 |
0.0981 USD |
129,876,238.1700 DOGE |
0.0947 USD |
0.0946 USD |
0.1020 USD |
0.0959 USD |
| 2026-03-12 |
0.0940 USD |
74,812,517.3500 DOGE |
0.0930 USD |
0.0919 USD |
0.0958 USD |
0.0948 USD |
| 2026-03-11 |
0.0932 USD |
83,686,384.7800 DOGE |
0.0945 USD |
0.0912 USD |
0.0949 USD |
0.0929 USD |
| 2026-03-10 |
0.0957 USD |
198,272,737.9800 DOGE |
0.0905 USD |
0.0903 USD |
0.1004 USD |
0.0946 USD |
| 2026-03-09 |
0.0910 USD |
114,112,790.8400 DOGE |
0.0891 USD |
0.0890 USD |
0.0929 USD |
0.0903 USD |
| 2026-03-08 |
0.0891 USD |
66,690,982.6300 DOGE |
0.0900 USD |
0.0867 USD |
0.0913 USD |
0.0891 USD |
| 2026-03-07 |
0.0905 USD |
39,645,914.1600 DOGE |
0.0913 USD |
0.0893 USD |
0.0921 USD |
0.0900 USD |
| 2026-03-06 |
0.0918 USD |
80,876,417.5600 DOGE |
0.0936 USD |
0.0900 USD |
0.0943 USD |
0.0913 USD |
| 2026-03-05 |
0.0959 USD |
152,495,907.7900 DOGE |
0.0990 USD |
0.0927 USD |
0.0992 USD |
0.0936 USD |
| 2026-03-04 |
0.0944 USD |
193,399,366.3700 DOGE |
0.0900 USD |
0.0887 USD |
0.1044 USD |
0.0995 USD |
| 2026-03-03 |
0.0908 USD |
103,971,467.7300 DOGE |
0.0936 USD |
0.0885 USD |
0.0950 USD |
0.0894 USD |
| 2026-03-02 |
0.0936 USD |
72,921,080.2700 DOGE |
0.0919 USD |
0.0908 USD |
0.0977 USD |
0.0944 USD |
| 2026-03-01 |
0.0941 USD |
116,796,013.3700 DOGE |
0.0941 USD |
0.0906 USD |
0.0978 USD |
0.0925 USD |
| 2026-02-28 |
0.0915 USD |
145,604,401.9200 DOGE |
0.0934 USD |
0.0877 USD |
0.0950 USD |
0.0941 USD |
| 2026-02-27 |
0.0952 USD |
89,118,779.2200 DOGE |
0.0970 USD |
0.0920 USD |
0.0991 USD |
0.0932 USD |