Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.2314 USD |
34,383,383.1600 DOGE |
0.2350 USD |
0.2264 USD |
0.2368 USD |
0.2321 USD |
| 2025-09-29 |
0.2336 USD |
80,326,178.1000 DOGE |
0.2374 USD |
0.2288 USD |
0.2390 USD |
0.2355 USD |
| 2025-09-28 |
0.2302 USD |
20,455,081.2600 DOGE |
0.2309 USD |
0.2251 USD |
0.2372 USD |
0.2361 USD |
| 2025-09-27 |
0.2311 USD |
17,351,329.1600 DOGE |
0.2324 USD |
0.2279 USD |
0.2344 USD |
0.2321 USD |
| 2025-09-26 |
0.2270 USD |
47,108,815.5900 DOGE |
0.2230 USD |
0.2100 USD |
0.2335 USD |
0.2312 USD |
| 2025-09-25 |
0.2303 USD |
58,650,126.6900 DOGE |
0.2413 USD |
0.2208 USD |
0.2419 USD |
0.2244 USD |
| 2025-09-24 |
0.2432 USD |
56,621,236.9500 DOGE |
0.2372 USD |
0.2312 USD |
0.2507 USD |
0.2407 USD |
| 2025-09-23 |
0.2394 USD |
53,465,341.7400 DOGE |
0.2413 USD |
0.2345 USD |
0.2440 USD |
0.2400 USD |
| 2025-09-22 |
0.2436 USD |
86,013,639.9600 DOGE |
0.2609 USD |
0.2305 USD |
0.2623 USD |
0.2412 USD |
| 2025-09-21 |
0.2664 USD |
34,525,562.9800 DOGE |
0.2677 USD |
0.2605 USD |
0.2700 USD |
0.2614 USD |
| 2025-09-20 |
0.2667 USD |
60,076,291.7200 DOGE |
0.2654 USD |
0.2632 USD |
0.2696 USD |
0.2677 USD |
| 2025-09-19 |
0.2711 USD |
57,786,142.8800 DOGE |
0.2787 USD |
0.2632 USD |
0.2849 USD |
0.2671 USD |
| 2025-09-18 |
0.2820 USD |
53,647,192.2300 DOGE |
0.2827 USD |
0.2757 USD |
0.2889 USD |
0.2780 USD |
| 2025-09-17 |
0.2707 USD |
71,522,399.2200 DOGE |
0.2700 USD |
0.2605 USD |
0.2837 USD |
0.2823 USD |
| 2025-09-16 |
0.2660 USD |
95,598,495.6100 DOGE |
0.2684 USD |
0.2565 USD |
0.2721 USD |
0.2712 USD |
| 2025-09-15 |
0.2682 USD |
153,788,873.6400 DOGE |
0.2780 USD |
0.2588 USD |
0.2821 USD |
0.2677 USD |
| 2025-09-14 |
0.2830 USD |
67,115,311.5000 DOGE |
0.2895 USD |
0.2721 USD |
0.2952 USD |
0.2806 USD |
| 2025-09-13 |
0.2901 USD |
107,519,965.1200 DOGE |
0.2758 USD |
0.2729 USD |
0.3069 USD |
0.2901 USD |
| 2025-09-12 |
0.2653 USD |
69,260,474.4900 DOGE |
0.2562 USD |
0.2550 USD |
0.2779 USD |
0.2761 USD |
| 2025-09-11 |
0.2501 USD |
284,077,536.5900 DOGE |
0.2455 USD |
0.2438 USD |
0.2568 USD |
0.2568 USD |
| 2025-09-10 |
0.2429 USD |
21,451,659.4000 DOGE |
0.2407 USD |
0.2362 USD |
0.2486 USD |
0.2454 USD |
| 2025-09-09 |
0.2411 USD |
31,978,254.9300 DOGE |
0.2417 USD |
0.2336 USD |
0.2494 USD |
0.2406 USD |
| 2025-09-08 |
0.2342 USD |
40,163,762.2600 DOGE |
0.2287 USD |
0.2265 USD |
0.2441 USD |
0.2420 USD |
| 2025-09-07 |
0.2226 USD |
48,355,242.3000 DOGE |
0.2170 USD |
0.2159 USD |
0.2293 USD |
0.2287 USD |
| 2025-09-06 |
0.2182 USD |
190,840,148.3700 DOGE |
0.2179 USD |
0.2124 USD |
0.2300 USD |
0.2168 USD |
| 2025-09-05 |
0.2191 USD |
63,743,232.1800 DOGE |
0.2123 USD |
0.2119 USD |
0.2300 USD |
0.2179 USD |
| 2025-09-04 |
0.2156 USD |
19,403,821.6000 DOGE |
0.2204 USD |
0.2105 USD |
0.2225 USD |
0.2131 USD |
| 2025-09-03 |
0.2171 USD |
36,213,931.0300 DOGE |
0.2149 USD |
0.2126 USD |
0.2236 USD |
0.2214 USD |
| 2025-09-02 |
0.2130 USD |
31,083,064.2700 DOGE |
0.2108 USD |
0.2066 USD |
0.2155 USD |
0.2148 USD |
| 2025-09-01 |
0.2124 USD |
28,248,288.6300 DOGE |
0.2137 USD |
0.2050 USD |
0.2198 USD |
0.2086 USD |
| 2025-08-31 |
0.2183 USD |
9,936,378.9300 DOGE |
0.2160 USD |
0.2153 USD |
0.2213 USD |
0.2158 USD |
| 2025-08-30 |
0.2155 USD |
13,710,997.2500 DOGE |
0.2137 USD |
0.2114 USD |
0.2189 USD |
0.2159 USD |
| 2025-08-29 |
0.2159 USD |
29,250,532.4300 DOGE |
0.2244 USD |
0.2098 USD |
0.2253 USD |
0.2122 USD |
| 2025-08-28 |
0.2224 USD |
29,645,516.3300 DOGE |
0.2189 USD |
0.2167 USD |
0.2260 USD |
0.2246 USD |
| 2025-08-27 |
0.2203 USD |
25,863,925.6600 DOGE |
0.2182 USD |
0.2161 USD |
0.2239 USD |
0.2184 USD |
| 2025-08-26 |
0.2124 USD |
27,786,911.4700 DOGE |
0.2093 USD |
0.2073 USD |
0.2199 USD |
0.2187 USD |
| 2025-08-25 |
0.2194 USD |
35,638,796.3000 DOGE |
0.2319 USD |
0.2060 USD |
0.2345 USD |
0.2099 USD |
| 2025-08-24 |
0.2356 USD |
33,234,231.3100 DOGE |
0.2362 USD |
0.2269 USD |
0.2449 USD |
0.2318 USD |
| 2025-08-23 |
0.2358 USD |
36,109,266.1800 DOGE |
0.2406 USD |
0.2290 USD |
0.2415 USD |
0.2360 USD |
| 2025-08-22 |
0.2302 USD |
39,056,374.9500 DOGE |
0.2147 USD |
0.2083 USD |
0.2422 USD |
0.2395 USD |
| 2025-08-21 |
0.2182 USD |
19,587,584.6800 DOGE |
0.2217 USD |
0.2138 USD |
0.2244 USD |
0.2141 USD |
| 2025-08-20 |
0.2151 USD |
25,214,095.6000 DOGE |
0.2095 USD |
0.2078 USD |
0.2229 USD |
0.2218 USD |
| 2025-08-19 |
0.2166 USD |
24,560,585.9100 DOGE |
0.2225 USD |
0.2105 USD |
0.2257 USD |
0.2113 USD |
| 2025-08-18 |
0.2255 USD |
25,835,983.1200 DOGE |
0.2349 USD |
0.2200 USD |
0.2359 USD |
0.2240 USD |
| 2025-08-17 |
0.2355 USD |
27,561,853.9400 DOGE |
0.2312 USD |
0.2285 USD |
0.2427 USD |
0.2340 USD |
| 2025-08-16 |
0.2311 USD |
44,196,716.2900 DOGE |
0.2289 USD |
0.2254 USD |
0.2363 USD |
0.2308 USD |
| 2025-08-15 |
0.2272 USD |
44,336,812.1900 DOGE |
0.2238 USD |
0.2202 USD |
0.2331 USD |
0.2278 USD |
| 2025-08-14 |
0.2333 USD |
59,801,491.2500 DOGE |
0.2451 USD |
0.2174 USD |
0.2556 USD |
0.2230 USD |
| 2025-08-13 |
0.2418 USD |
47,026,629.0600 DOGE |
0.2357 USD |
0.2313 USD |
0.2503 USD |
0.2441 USD |
| 2025-08-12 |
0.2296 USD |
31,798,540.7500 DOGE |
0.2228 USD |
0.2188 USD |
0.2385 USD |
0.2358 USD |