Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0952 USD |
89,118,779.2200 DOGE |
0.0970 USD |
0.0920 USD |
0.0991 USD |
0.0932 USD |
| 2026-02-26 |
0.0987 USD |
86,408,751.2400 DOGE |
0.1009 USD |
0.0954 USD |
0.1017 USD |
0.0971 USD |
| 2026-02-25 |
0.0988 USD |
142,636,393.6800 DOGE |
0.0914 USD |
0.0909 USD |
0.1062 USD |
0.1033 USD |
| 2026-02-24 |
0.0917 USD |
67,434,612.8800 DOGE |
0.0926 USD |
0.0901 USD |
0.0935 USD |
0.0920 USD |
| 2026-02-23 |
0.0946 USD |
90,365,105.2500 DOGE |
0.0955 USD |
0.0881 USD |
0.0976 USD |
0.0930 USD |
| 2026-02-22 |
0.0966 USD |
45,689,917.5000 DOGE |
0.0984 USD |
0.0946 USD |
0.0989 USD |
0.0953 USD |
| 2026-02-21 |
0.0998 USD |
25,168,564.1200 DOGE |
0.1001 USD |
0.0987 USD |
0.1009 USD |
0.0993 USD |
| 2026-02-20 |
0.0993 USD |
69,597,025.8800 DOGE |
0.0983 USD |
0.0957 USD |
0.1023 USD |
0.1003 USD |
| 2026-02-19 |
0.0976 USD |
75,030,597.6200 DOGE |
0.0985 USD |
0.0955 USD |
0.0991 USD |
0.0982 USD |
| 2026-02-18 |
0.1000 USD |
52,674,737.3200 DOGE |
0.1006 USD |
0.0975 USD |
0.1023 USD |
0.0984 USD |
| 2026-02-17 |
0.1006 USD |
55,391,615.6100 DOGE |
0.1010 USD |
0.0985 USD |
0.1035 USD |
0.1007 USD |
| 2026-02-16 |
0.1012 USD |
59,806,752.2000 DOGE |
0.1026 USD |
0.0985 USD |
0.1036 USD |
0.1005 USD |
| 2026-02-15 |
0.1099 USD |
119,034,610.5700 DOGE |
0.1109 USD |
0.1021 USD |
0.1176 USD |
0.1030 USD |
| 2026-02-14 |
0.1056 USD |
70,825,036.8100 DOGE |
0.0966 USD |
0.0963 USD |
0.1136 USD |
0.1112 USD |
| 2026-02-13 |
0.0945 USD |
51,373,989.5600 DOGE |
0.0929 USD |
0.0917 USD |
0.0976 USD |
0.0968 USD |
| 2026-02-12 |
0.0923 USD |
54,781,975.4300 DOGE |
0.0911 USD |
0.0904 USD |
0.0945 USD |
0.0928 USD |
| 2026-02-11 |
0.0906 USD |
70,143,691.4900 DOGE |
0.0927 USD |
0.0879 USD |
0.0935 USD |
0.0915 USD |
| 2026-02-10 |
0.0931 USD |
65,311,184.3300 DOGE |
0.0961 USD |
0.0914 USD |
0.0965 USD |
0.0928 USD |
| 2026-02-09 |
0.0951 USD |
37,468,041.5900 DOGE |
0.0966 USD |
0.0923 USD |
0.0991 USD |
0.0963 USD |
| 2026-02-08 |
0.0975 USD |
17,116,776.1500 DOGE |
0.0982 USD |
0.0951 USD |
0.0994 USD |
0.0963 USD |
| 2026-02-07 |
0.0975 USD |
37,158,373.8900 DOGE |
0.0984 USD |
0.0947 USD |
0.0997 USD |
0.0983 USD |
| 2026-02-06 |
0.0913 USD |
121,597,130.8000 DOGE |
0.0883 USD |
0.0800 USD |
0.1022 USD |
0.0987 USD |
| 2026-02-05 |
0.0951 USD |
122,032,531.0900 DOGE |
0.1036 USD |
0.0866 USD |
0.1045 USD |
0.0889 USD |
| 2026-02-04 |
0.1045 USD |
46,013,492.4100 DOGE |
0.1058 USD |
0.1011 USD |
0.1092 USD |
0.1041 USD |
| 2026-02-03 |
0.1071 USD |
67,735,486.0500 DOGE |
0.1079 USD |
0.1022 USD |
0.1103 USD |
0.1061 USD |
| 2026-02-02 |
0.1044 USD |
116,556,510.9100 DOGE |
0.1044 USD |
0.0994 USD |
0.1105 USD |
0.1082 USD |
| 2026-02-01 |
0.1043 USD |
121,242,380.1600 DOGE |
0.1042 USD |
0.1009 USD |
0.1067 USD |
0.1036 USD |
| 2026-01-31 |
0.1072 USD |
198,097,610.7400 DOGE |
0.1156 USD |
0.0941 USD |
0.1164 USD |
0.1026 USD |
| 2026-01-30 |
0.1152 USD |
120,034,691.0400 DOGE |
0.1172 USD |
0.1121 USD |
0.1185 USD |
0.1156 USD |
| 2026-01-29 |
0.1184 USD |
130,854,905.3100 DOGE |
0.1248 USD |
0.1143 USD |
0.1252 USD |
0.1170 USD |
| 2026-01-28 |
0.1252 USD |
76,108,943.2200 DOGE |
0.1262 USD |
0.1236 USD |
0.1275 USD |
0.1248 USD |
| 2026-01-27 |
0.1232 USD |
83,350,474.0000 DOGE |
0.1222 USD |
0.1213 USD |
0.1260 USD |
0.1255 USD |
| 2026-01-26 |
0.1217 USD |
126,407,256.3400 DOGE |
0.1192 USD |
0.1184 USD |
0.1237 USD |
0.1226 USD |
| 2026-01-25 |
0.1208 USD |
91,319,267.2200 DOGE |
0.1240 USD |
0.1175 USD |
0.1244 USD |
0.1192 USD |
| 2026-01-24 |
0.1240 USD |
45,520,441.9900 DOGE |
0.1246 USD |
0.1227 USD |
0.1250 USD |
0.1243 USD |
| 2026-01-23 |
0.1249 USD |
104,503,727.3400 DOGE |
0.1242 USD |
0.1219 USD |
0.1277 USD |
0.1243 USD |
| 2026-01-22 |
0.1252 USD |
86,862,229.5700 DOGE |
0.1264 USD |
0.1231 USD |
0.1278 USD |
0.1243 USD |
| 2026-01-21 |
0.1243 USD |
78,377,263.1000 DOGE |
0.1232 USD |
0.1203 USD |
0.1287 USD |
0.1280 USD |
| 2026-01-20 |
0.1255 USD |
108,491,514.1800 DOGE |
0.1291 USD |
0.1217 USD |
0.1294 USD |
0.1233 USD |
| 2026-01-19 |
0.1279 USD |
111,192,314.6700 DOGE |
0.1315 USD |
0.1198 USD |
0.1362 USD |
0.1291 USD |
| 2026-01-18 |
0.1368 USD |
49,541,683.9200 DOGE |
0.1378 USD |
0.1329 USD |
0.1383 USD |
0.1332 USD |
| 2026-01-17 |
0.1381 USD |
44,754,589.5400 DOGE |
0.1381 USD |
0.1368 USD |
0.1400 USD |
0.1379 USD |
| 2026-01-16 |
0.1378 USD |
78,743,022.7200 DOGE |
0.1400 USD |
0.1350 USD |
0.1404 USD |
0.1377 USD |
| 2026-01-15 |
0.1426 USD |
127,429,512.9700 DOGE |
0.1472 USD |
0.1388 USD |
0.1474 USD |
0.1401 USD |
| 2026-01-14 |
0.1483 USD |
146,169,416.1000 DOGE |
0.1482 USD |
0.1456 USD |
0.1513 USD |
0.1466 USD |
| 2026-01-13 |
0.1410 USD |
125,617,125.8100 DOGE |
0.1365 USD |
0.1354 USD |
0.1450 USD |
0.1442 USD |
| 2026-01-12 |
0.1381 USD |
80,417,903.9500 DOGE |
0.1378 USD |
0.1348 USD |
0.1421 USD |
0.1367 USD |
| 2026-01-11 |
0.1383 USD |
54,139,819.6300 DOGE |
0.1395 USD |
0.1357 USD |
0.1410 USD |
0.1363 USD |
| 2026-01-10 |
0.1399 USD |
44,129,803.1900 DOGE |
0.1405 USD |
0.1393 USD |
0.1410 USD |
0.1398 USD |
| 2026-01-09 |
0.1413 USD |
142,582,346.0100 DOGE |
0.1418 USD |
0.1381 USD |
0.1444 USD |
0.1407 USD |