Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.1545 USD |
10,375,134.9500 DOGE |
0.1603 USD |
0.1491 USD |
0.1606 USD |
0.1542 USD |
| 2025-04-09 |
0.1501 USD |
9,669,696.8400 DOGE |
0.1418 USD |
0.1365 USD |
0.1642 USD |
0.1612 USD |
| 2025-04-08 |
0.1489 USD |
9,074,472.5300 DOGE |
0.1494 USD |
0.1412 USD |
0.1571 USD |
0.1424 USD |
| 2025-04-07 |
0.1427 USD |
21,767,395.3300 DOGE |
0.1493 USD |
0.1300 USD |
0.1535 USD |
0.1494 USD |
| 2025-04-06 |
0.1539 USD |
27,597,386.6400 DOGE |
0.1687 USD |
0.1473 USD |
0.1700 USD |
0.1480 USD |
| 2025-04-05 |
0.1690 USD |
1,788,396.1900 DOGE |
0.1709 USD |
0.1662 USD |
0.1715 USD |
0.1691 USD |
| 2025-04-04 |
0.1671 USD |
5,921,448.2900 DOGE |
0.1622 USD |
0.1601 USD |
0.1727 USD |
0.1708 USD |
| 2025-04-03 |
0.1614 USD |
8,103,688.1600 DOGE |
0.1638 USD |
0.1556 USD |
0.1673 USD |
0.1620 USD |
| 2025-04-02 |
0.1733 USD |
14,600,913.6800 DOGE |
0.1739 USD |
0.1640 USD |
0.1800 USD |
0.1640 USD |
| 2025-04-01 |
0.1710 USD |
8,167,343.3500 DOGE |
0.1666 USD |
0.1649 USD |
0.1756 USD |
0.1743 USD |
| 2025-03-31 |
0.1650 USD |
8,294,679.0700 DOGE |
0.1664 USD |
0.1600 USD |
0.1682 USD |
0.1652 USD |
| 2025-03-30 |
0.1695 USD |
6,225,573.5800 DOGE |
0.1693 USD |
0.1645 USD |
0.1723 USD |
0.1658 USD |
| 2025-03-29 |
0.1716 USD |
8,157,346.3700 DOGE |
0.1801 USD |
0.1658 USD |
0.1825 USD |
0.1679 USD |
| 2025-03-28 |
0.1809 USD |
18,226,642.7900 DOGE |
0.1903 USD |
0.1772 USD |
0.1928 USD |
0.1808 USD |
| 2025-03-27 |
0.1930 USD |
7,729,412.2000 DOGE |
0.1951 USD |
0.1878 USD |
0.2006 USD |
0.1926 USD |
| 2025-03-26 |
0.1969 USD |
15,238,078.8100 DOGE |
0.1905 USD |
0.1895 USD |
0.2058 USD |
0.1943 USD |
| 2025-03-25 |
0.1890 USD |
7,829,993.5300 DOGE |
0.1828 USD |
0.1810 USD |
0.1936 USD |
0.1909 USD |
| 2025-03-24 |
0.1804 USD |
8,444,738.8300 DOGE |
0.1725 USD |
0.1708 USD |
0.1890 USD |
0.1835 USD |
| 2025-03-23 |
0.1705 USD |
3,925,927.4900 DOGE |
0.1672 USD |
0.1668 USD |
0.1723 USD |
0.1721 USD |
| 2025-03-22 |
0.1685 USD |
6,887,512.7000 DOGE |
0.1670 USD |
0.1668 USD |
0.1696 USD |
0.1669 USD |
| 2025-03-21 |
0.1673 USD |
6,541,223.0200 DOGE |
0.1691 USD |
0.1646 USD |
0.1715 USD |
0.1676 USD |
| 2025-03-20 |
0.1731 USD |
10,413,618.4800 DOGE |
0.1781 USD |
0.1667 USD |
0.1792 USD |
0.1683 USD |
| 2025-03-19 |
0.1722 USD |
11,057,516.6100 DOGE |
0.1681 USD |
0.1670 USD |
0.1775 USD |
0.1762 USD |
| 2025-03-18 |
0.1670 USD |
6,446,199.1200 DOGE |
0.1734 USD |
0.1628 USD |
0.1737 USD |
0.1681 USD |
| 2025-03-17 |
0.1726 USD |
5,843,973.0700 DOGE |
0.1692 USD |
0.1667 USD |
0.1761 USD |
0.1746 USD |
| 2025-03-16 |
0.1697 USD |
7,072,046.5200 DOGE |
0.1761 USD |
0.1659 USD |
0.1768 USD |
0.1682 USD |
| 2025-03-15 |
0.1755 USD |
6,381,861.1900 DOGE |
0.1718 USD |
0.1713 USD |
0.1778 USD |
0.1761 USD |
| 2025-03-14 |
0.1709 USD |
8,473,899.7400 DOGE |
0.1650 USD |
0.1617 USD |
0.1758 USD |
0.1705 USD |
| 2025-03-13 |
0.1669 USD |
8,807,128.1800 DOGE |
0.1724 USD |
0.1617 USD |
0.1730 USD |
0.1649 USD |
| 2025-03-12 |
0.1666 USD |
10,541,610.7400 DOGE |
0.1646 USD |
0.1595 USD |
0.1739 USD |
0.1719 USD |
| 2025-03-11 |
0.1612 USD |
17,005,032.1900 DOGE |
0.1541 USD |
0.1432 USD |
0.1684 USD |
0.1642 USD |
| 2025-03-10 |
0.1668 USD |
15,382,362.0400 DOGE |
0.1681 USD |
0.1504 USD |
0.1808 USD |
0.1548 USD |
| 2025-03-09 |
0.1764 USD |
12,731,626.1200 DOGE |
0.1922 USD |
0.1656 USD |
0.1941 USD |
0.1681 USD |
| 2025-03-08 |
0.1946 USD |
8,194,564.9300 DOGE |
0.1984 USD |
0.1912 USD |
0.2007 USD |
0.1920 USD |
| 2025-03-07 |
0.2013 USD |
11,272,459.8300 DOGE |
0.2017 USD |
0.1905 USD |
0.2087 USD |
0.1976 USD |
| 2025-03-06 |
0.2073 USD |
9,802,770.6300 DOGE |
0.2048 USD |
0.1990 USD |
0.2199 USD |
0.2019 USD |
| 2025-03-05 |
0.2021 USD |
8,508,963.7800 DOGE |
0.1987 USD |
0.1963 USD |
0.2065 USD |
0.2040 USD |
| 2025-03-04 |
0.1956 USD |
8,893,616.5400 DOGE |
0.1989 USD |
0.1829 USD |
0.2020 USD |
0.1993 USD |
| 2025-03-03 |
0.2169 USD |
15,969,939.0200 DOGE |
0.2395 USD |
0.1935 USD |
0.2420 USD |
0.1995 USD |
| 2025-03-02 |
0.2214 USD |
23,561,716.9800 DOGE |
0.2062 USD |
0.2016 USD |
0.2420 USD |
0.2403 USD |
| 2025-03-01 |
0.2046 USD |
16,175,047.2100 DOGE |
0.2016 USD |
0.1993 USD |
0.2088 USD |
0.2058 USD |
| 2025-02-28 |
0.1920 USD |
17,950,231.4500 DOGE |
0.2067 USD |
0.1815 USD |
0.2068 USD |
0.2020 USD |
| 2025-02-27 |
0.2052 USD |
7,586,190.7100 DOGE |
0.2033 USD |
0.1963 USD |
0.2128 USD |
0.2082 USD |
| 2025-02-26 |
0.2061 USD |
8,041,467.9700 DOGE |
0.2114 USD |
0.1963 USD |
0.2136 USD |
0.2028 USD |
| 2025-02-25 |
0.2063 USD |
17,937,896.2900 DOGE |
0.2101 USD |
0.1956 USD |
0.2142 USD |
0.2114 USD |
| 2025-02-24 |
0.2264 USD |
17,831,983.7700 DOGE |
0.2429 USD |
0.2056 USD |
0.2440 USD |
0.2087 USD |
| 2025-02-23 |
0.2436 USD |
2,035,973.0000 DOGE |
0.2464 USD |
0.2404 USD |
0.2476 USD |
0.2429 USD |
| 2025-02-22 |
0.2442 USD |
3,716,503.3000 DOGE |
0.2391 USD |
0.2383 USD |
0.2478 USD |
0.2472 USD |
| 2025-02-21 |
0.2480 USD |
7,374,850.5300 DOGE |
0.2549 USD |
0.2344 USD |
0.2611 USD |
0.2398 USD |
| 2025-02-20 |
0.2541 USD |
3,268,633.3000 DOGE |
0.2550 USD |
0.2500 USD |
0.2576 USD |
0.2549 USD |