Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.1536 USD |
77,719,631.2300 DOGE |
0.1616 USD |
0.1470 USD |
0.1626 USD |
0.1534 USD |
| 2025-11-18 |
0.1563 USD |
62,983,755.9400 DOGE |
0.1520 USD |
0.1494 USD |
0.1628 USD |
0.1615 USD |
| 2025-11-17 |
0.1581 USD |
66,691,900.0500 DOGE |
0.1583 USD |
0.1505 USD |
0.1649 USD |
0.1523 USD |
| 2025-11-16 |
0.1593 USD |
67,467,159.9800 DOGE |
0.1630 USD |
0.1536 USD |
0.1655 USD |
0.1591 USD |
| 2025-11-15 |
0.1620 USD |
36,617,450.2500 DOGE |
0.1575 USD |
0.1561 USD |
0.1647 USD |
0.1637 USD |
| 2025-11-14 |
0.1619 USD |
76,663,797.8300 DOGE |
0.1637 USD |
0.1547 USD |
0.1660 USD |
0.1563 USD |
| 2025-11-13 |
0.1695 USD |
73,105,110.3800 DOGE |
0.1701 USD |
0.1599 USD |
0.1773 USD |
0.1635 USD |
| 2025-11-12 |
0.1720 USD |
47,663,150.7600 DOGE |
0.1720 USD |
0.1673 USD |
0.1785 USD |
0.1703 USD |
| 2025-11-11 |
0.1777 USD |
55,982,712.9800 DOGE |
0.1820 USD |
0.1716 USD |
0.1862 USD |
0.1732 USD |
| 2025-11-10 |
0.1810 USD |
48,359,873.6000 DOGE |
0.1792 USD |
0.1772 USD |
0.1856 USD |
0.1820 USD |
| 2025-11-09 |
0.1760 USD |
41,930,249.6400 DOGE |
0.1760 USD |
0.1712 USD |
0.1813 USD |
0.1803 USD |
| 2025-11-08 |
0.1777 USD |
56,668,307.8600 DOGE |
0.1787 USD |
0.1730 USD |
0.1832 USD |
0.1763 USD |
| 2025-11-07 |
0.1696 USD |
90,677,308.3700 DOGE |
0.1615 USD |
0.1595 USD |
0.1815 USD |
0.1793 USD |
| 2025-11-06 |
0.1626 USD |
53,909,415.2400 DOGE |
0.1671 USD |
0.1569 USD |
0.1677 USD |
0.1612 USD |
| 2025-11-05 |
0.1641 USD |
59,803,036.5500 DOGE |
0.1622 USD |
0.1546 USD |
0.1688 USD |
0.1676 USD |
| 2025-11-04 |
0.1638 USD |
142,013,216.5900 DOGE |
0.1674 USD |
0.1516 USD |
0.1710 USD |
0.1567 USD |
| 2025-11-03 |
0.1719 USD |
122,168,357.8100 DOGE |
0.1864 USD |
0.1599 USD |
0.1867 USD |
0.1667 USD |
| 2025-11-02 |
0.1849 USD |
30,627,164.6600 DOGE |
0.1873 USD |
0.1818 USD |
0.1887 USD |
0.1840 USD |
| 2025-11-01 |
0.1866 USD |
35,989,932.8300 DOGE |
0.1864 USD |
0.1634 USD |
0.1883 USD |
0.1874 USD |
| 2025-10-31 |
0.1853 USD |
46,923,922.3600 DOGE |
0.1824 USD |
0.1823 USD |
0.1880 USD |
0.1865 USD |
| 2025-10-30 |
0.1845 USD |
79,176,305.9000 DOGE |
0.1924 USD |
0.1764 USD |
0.1946 USD |
0.1819 USD |
| 2025-10-29 |
0.1937 USD |
54,145,521.1800 DOGE |
0.1937 USD |
0.1852 USD |
0.1973 USD |
0.1950 USD |
| 2025-10-28 |
0.1974 USD |
50,148,151.6000 DOGE |
0.2003 USD |
0.1901 USD |
0.2031 USD |
0.1935 USD |
| 2025-10-27 |
0.2058 USD |
62,558,822.8900 DOGE |
0.2058 USD |
0.2004 USD |
0.2095 USD |
0.2024 USD |
| 2025-10-26 |
0.2003 USD |
23,362,586.5300 DOGE |
0.1965 USD |
0.1947 USD |
0.2071 USD |
0.2058 USD |
| 2025-10-25 |
0.1974 USD |
28,333,174.8200 DOGE |
0.1978 USD |
0.1907 USD |
0.1999 USD |
0.1967 USD |
| 2025-10-24 |
0.1961 USD |
32,446,993.1200 DOGE |
0.1950 USD |
0.1942 USD |
0.2007 USD |
0.1974 USD |
| 2025-10-23 |
0.1943 USD |
35,146,096.8300 DOGE |
0.1899 USD |
0.1898 USD |
0.1975 USD |
0.1949 USD |
| 2025-10-22 |
0.1915 USD |
65,444,656.0000 DOGE |
0.1942 USD |
0.1845 USD |
0.1966 USD |
0.1875 USD |
| 2025-10-21 |
0.1976 USD |
82,235,380.3100 DOGE |
0.2000 USD |
0.1922 USD |
0.2057 USD |
0.1938 USD |
| 2025-10-20 |
0.1987 USD |
62,316,942.3900 DOGE |
0.1954 USD |
0.1918 USD |
0.2025 USD |
0.2005 USD |
| 2025-10-19 |
0.1919 USD |
68,724,339.8100 DOGE |
0.1896 USD |
0.1862 USD |
0.1987 USD |
0.1970 USD |
| 2025-10-18 |
0.1875 USD |
54,620,533.6000 DOGE |
0.1847 USD |
0.1844 USD |
0.1906 USD |
0.1895 USD |
| 2025-10-17 |
0.1831 USD |
92,588,058.5700 DOGE |
0.1885 USD |
0.1755 USD |
0.1912 USD |
0.1855 USD |
| 2025-10-16 |
0.1930 USD |
84,839,864.0700 DOGE |
0.1964 USD |
0.1848 USD |
0.2015 USD |
0.1884 USD |
| 2025-10-15 |
0.2001 USD |
63,185,954.1700 DOGE |
0.2044 USD |
0.1944 USD |
0.2086 USD |
0.1960 USD |
| 2025-10-14 |
0.2036 USD |
64,276,245.4900 DOGE |
0.2140 USD |
0.1936 USD |
0.2157 USD |
0.2050 USD |
| 2025-10-13 |
0.2104 USD |
70,522,565.0000 DOGE |
0.2075 USD |
0.2024 USD |
0.2185 USD |
0.2151 USD |
| 2025-10-12 |
0.1965 USD |
80,277,208.0100 DOGE |
0.1854 USD |
0.1809 USD |
0.2143 USD |
0.2072 USD |
| 2025-10-11 |
0.1922 USD |
113,782,398.6000 DOGE |
0.1937 USD |
0.1783 USD |
0.2068 USD |
0.1861 USD |
| 2025-10-10 |
0.2173 USD |
125,890,672.2500 DOGE |
0.2486 USD |
0.0910 USD |
0.2540 USD |
0.1890 USD |
| 2025-10-09 |
0.2474 USD |
70,857,788.0500 DOGE |
0.2559 USD |
0.2415 USD |
0.2581 USD |
0.2495 USD |
| 2025-10-08 |
0.2518 USD |
78,320,313.8200 DOGE |
0.2470 USD |
0.2433 USD |
0.2612 USD |
0.2575 USD |
| 2025-10-07 |
0.2585 USD |
92,198,308.0600 DOGE |
0.2661 USD |
0.2483 USD |
0.2695 USD |
0.2499 USD |
| 2025-10-06 |
0.2626 USD |
108,069,116.3900 DOGE |
0.2529 USD |
0.2508 USD |
0.2705 USD |
0.2687 USD |
| 2025-10-05 |
0.2584 USD |
83,093,108.7200 DOGE |
0.2510 USD |
0.2497 USD |
0.2652 USD |
0.2531 USD |
| 2025-10-04 |
0.2519 USD |
53,689,247.5900 DOGE |
0.2584 USD |
0.2469 USD |
0.2597 USD |
0.2505 USD |
| 2025-10-03 |
0.2586 USD |
79,073,062.2600 DOGE |
0.2622 USD |
0.2529 USD |
0.2656 USD |
0.2593 USD |
| 2025-10-02 |
0.2546 USD |
82,323,618.7600 DOGE |
0.2492 USD |
0.2459 USD |
0.2643 USD |
0.2608 USD |
| 2025-10-01 |
0.2406 USD |
49,868,044.9800 DOGE |
0.2330 USD |
0.2304 USD |
0.2478 USD |
0.2464 USD |