Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.2035 USD |
21,576,317.9800 DOGE |
0.2149 USD |
0.1938 USD |
0.2181 USD |
0.1965 USD |
| 2025-05-29 |
0.2213 USD |
15,737,856.6200 DOGE |
0.2210 USD |
0.2141 USD |
0.2279 USD |
0.2143 USD |
| 2025-05-28 |
0.2218 USD |
6,525,134.3500 DOGE |
0.2261 USD |
0.2170 USD |
0.2279 USD |
0.2208 USD |
| 2025-05-27 |
0.2274 USD |
8,653,017.0100 DOGE |
0.2260 USD |
0.2199 USD |
0.2321 USD |
0.2265 USD |
| 2025-05-26 |
0.2273 USD |
9,074,482.1300 DOGE |
0.2251 USD |
0.2226 USD |
0.2316 USD |
0.2255 USD |
| 2025-05-25 |
0.2207 USD |
7,671,957.4000 DOGE |
0.2252 USD |
0.2157 USD |
0.2265 USD |
0.2238 USD |
| 2025-05-24 |
0.2271 USD |
14,889,617.1000 DOGE |
0.2252 USD |
0.2231 USD |
0.2305 USD |
0.2256 USD |
| 2025-05-23 |
0.2380 USD |
45,020,504.2500 DOGE |
0.2456 USD |
0.2231 USD |
0.2544 USD |
0.2246 USD |
| 2025-05-22 |
0.2400 USD |
33,188,418.1400 DOGE |
0.2343 USD |
0.2291 USD |
0.2449 USD |
0.2395 USD |
| 2025-05-21 |
0.2301 USD |
20,306,687.5500 DOGE |
0.2263 USD |
0.2228 USD |
0.2381 USD |
0.2361 USD |
| 2025-05-20 |
0.2234 USD |
14,137,924.9400 DOGE |
0.2245 USD |
0.2179 USD |
0.2304 USD |
0.2249 USD |
| 2025-05-19 |
0.2218 USD |
12,835,026.3200 DOGE |
0.2330 USD |
0.2142 USD |
0.2353 USD |
0.2246 USD |
| 2025-05-18 |
0.2265 USD |
11,320,940.8000 DOGE |
0.2153 USD |
0.2142 USD |
0.2379 USD |
0.2302 USD |
| 2025-05-17 |
0.2160 USD |
15,493,939.3000 DOGE |
0.2210 USD |
0.2110 USD |
0.2232 USD |
0.2148 USD |
| 2025-05-16 |
0.2259 USD |
11,566,510.4000 DOGE |
0.2194 USD |
0.2186 USD |
0.2306 USD |
0.2229 USD |
| 2025-05-15 |
0.2235 USD |
35,801,311.0400 DOGE |
0.2329 USD |
0.2145 USD |
0.2367 USD |
0.2191 USD |
| 2025-05-14 |
0.2366 USD |
12,729,634.6400 DOGE |
0.2410 USD |
0.2283 USD |
0.2476 USD |
0.2328 USD |
| 2025-05-13 |
0.2310 USD |
25,490,795.8100 DOGE |
0.2310 USD |
0.2177 USD |
0.2430 USD |
0.2410 USD |
| 2025-05-12 |
0.2371 USD |
36,363,886.3000 DOGE |
0.2322 USD |
0.2211 USD |
0.2531 USD |
0.2337 USD |
| 2025-05-11 |
0.2380 USD |
36,203,172.0600 DOGE |
0.2507 USD |
0.2226 USD |
0.2595 USD |
0.2326 USD |
| 2025-05-10 |
0.2274 USD |
38,337,095.4700 DOGE |
0.2054 USD |
0.2035 USD |
0.2497 USD |
0.2480 USD |
| 2025-05-09 |
0.2040 USD |
29,767,685.2500 DOGE |
0.1980 USD |
0.1918 USD |
0.2143 USD |
0.2046 USD |
| 2025-05-08 |
0.1859 USD |
28,455,063.3400 DOGE |
0.1720 USD |
0.1719 USD |
0.1984 USD |
0.1983 USD |
| 2025-05-07 |
0.1714 USD |
6,654,714.8000 DOGE |
0.1722 USD |
0.1692 USD |
0.1743 USD |
0.1720 USD |
| 2025-05-06 |
0.1675 USD |
3,851,555.7900 DOGE |
0.1706 USD |
0.1643 USD |
0.1715 USD |
0.1713 USD |
| 2025-05-05 |
0.1700 USD |
9,744,009.9000 DOGE |
0.1707 USD |
0.1677 USD |
0.1746 USD |
0.1715 USD |
| 2025-05-04 |
0.1735 USD |
2,427,558.3900 DOGE |
0.1757 USD |
0.1711 USD |
0.1773 USD |
0.1713 USD |
| 2025-05-03 |
0.1763 USD |
5,542,371.3100 DOGE |
0.1818 USD |
0.1752 USD |
0.1822 USD |
0.1764 USD |
| 2025-05-02 |
0.1816 USD |
4,930,516.8000 DOGE |
0.1809 USD |
0.1793 USD |
0.1843 USD |
0.1812 USD |
| 2025-05-01 |
0.1800 USD |
7,896,350.0100 DOGE |
0.1723 USD |
0.1722 USD |
0.1834 USD |
0.1808 USD |
| 2025-04-30 |
0.1731 USD |
6,381,835.8300 DOGE |
0.1747 USD |
0.1670 USD |
0.1765 USD |
0.1724 USD |
| 2025-04-29 |
0.1779 USD |
3,823,254.0300 DOGE |
0.1792 USD |
0.1726 USD |
0.1805 USD |
0.1745 USD |
| 2025-04-28 |
0.1769 USD |
9,675,250.4100 DOGE |
0.1792 USD |
0.1740 USD |
0.1828 USD |
0.1790 USD |
| 2025-04-27 |
0.1802 USD |
4,641,181.8300 DOGE |
0.1814 USD |
0.1767 USD |
0.1831 USD |
0.1800 USD |
| 2025-04-26 |
0.1851 USD |
8,168,130.6500 DOGE |
0.1820 USD |
0.1803 USD |
0.1929 USD |
0.1819 USD |
| 2025-04-25 |
0.1822 USD |
9,852,812.3200 DOGE |
0.1828 USD |
0.1776 USD |
0.1860 USD |
0.1821 USD |
| 2025-04-24 |
0.1779 USD |
12,033,100.3100 DOGE |
0.1787 USD |
0.1701 USD |
0.1821 USD |
0.1809 USD |
| 2025-04-23 |
0.1805 USD |
12,626,697.6400 DOGE |
0.1790 USD |
0.1752 USD |
0.1853 USD |
0.1787 USD |
| 2025-04-22 |
0.1727 USD |
10,361,129.1300 DOGE |
0.1593 USD |
0.1578 USD |
0.1796 USD |
0.1774 USD |
| 2025-04-21 |
0.1603 USD |
5,729,205.3600 DOGE |
0.1552 USD |
0.1550 USD |
0.1634 USD |
0.1584 USD |
| 2025-04-20 |
0.1555 USD |
2,167,239.5900 DOGE |
0.1573 USD |
0.1526 USD |
0.1592 USD |
0.1551 USD |
| 2025-04-19 |
0.1582 USD |
3,126,597.5100 DOGE |
0.1576 USD |
0.1565 USD |
0.1608 USD |
0.1570 USD |
| 2025-04-18 |
0.1563 USD |
2,056,036.3100 DOGE |
0.1556 USD |
0.1538 USD |
0.1588 USD |
0.1576 USD |
| 2025-04-17 |
0.1565 USD |
2,091,412.1200 DOGE |
0.1547 USD |
0.1532 USD |
0.1594 USD |
0.1558 USD |
| 2025-04-16 |
0.1541 USD |
5,130,934.5700 DOGE |
0.1535 USD |
0.1507 USD |
0.1572 USD |
0.1561 USD |
| 2025-04-15 |
0.1569 USD |
16,242,499.2900 DOGE |
0.1586 USD |
0.1532 USD |
0.1613 USD |
0.1534 USD |
| 2025-04-14 |
0.1632 USD |
9,521,135.6100 DOGE |
0.1626 USD |
0.1575 USD |
0.1691 USD |
0.1588 USD |
| 2025-04-13 |
0.1647 USD |
7,436,891.0800 DOGE |
0.1675 USD |
0.1611 USD |
0.1689 USD |
0.1619 USD |
| 2025-04-12 |
0.1652 USD |
10,043,712.2700 DOGE |
0.1596 USD |
0.1579 USD |
0.1695 USD |
0.1686 USD |
| 2025-04-11 |
0.1581 USD |
7,762,135.3900 DOGE |
0.1541 USD |
0.1531 USD |
0.1621 USD |
0.1611 USD |