Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.2322 USD |
27,661,642.9300 DOGE |
0.2337 USD |
0.2212 USD |
0.2418 USD |
0.2234 USD |
| 2025-08-10 |
0.2359 USD |
31,282,822.3900 DOGE |
0.2401 USD |
0.2295 USD |
0.2434 USD |
0.2335 USD |
| 2025-08-09 |
0.2395 USD |
43,225,126.7700 DOGE |
0.2305 USD |
0.2298 USD |
0.2468 USD |
0.2405 USD |
| 2025-08-08 |
0.2256 USD |
27,317,939.2800 DOGE |
0.2224 USD |
0.2197 USD |
0.2327 USD |
0.2302 USD |
| 2025-08-07 |
0.2134 USD |
25,475,180.6600 DOGE |
0.2052 USD |
0.2035 USD |
0.2232 USD |
0.2220 USD |
| 2025-08-06 |
0.2015 USD |
17,609,830.0900 DOGE |
0.1998 USD |
0.1956 USD |
0.2071 USD |
0.2054 USD |
| 2025-08-05 |
0.2023 USD |
21,806,240.1000 DOGE |
0.2104 USD |
0.1961 USD |
0.2110 USD |
0.1997 USD |
| 2025-08-04 |
0.2039 USD |
29,984,999.8800 DOGE |
0.1990 USD |
0.1985 USD |
0.2112 USD |
0.2109 USD |
| 2025-08-03 |
0.1969 USD |
10,337,715.1800 DOGE |
0.1921 USD |
0.1887 USD |
0.2004 USD |
0.1989 USD |
| 2025-08-02 |
0.1967 USD |
21,710,727.4500 DOGE |
0.2008 USD |
0.1896 USD |
0.2034 USD |
0.1909 USD |
| 2025-08-01 |
0.2065 USD |
28,306,587.6100 DOGE |
0.2100 USD |
0.1954 USD |
0.2124 USD |
0.2010 USD |
| 2025-07-31 |
0.2184 USD |
20,021,102.1600 DOGE |
0.2200 USD |
0.2098 USD |
0.2256 USD |
0.2114 USD |
| 2025-07-30 |
0.2192 USD |
18,701,873.8800 DOGE |
0.2239 USD |
0.2090 USD |
0.2265 USD |
0.2190 USD |
| 2025-07-29 |
0.2245 USD |
20,299,258.7100 DOGE |
0.2257 USD |
0.2175 USD |
0.2326 USD |
0.2236 USD |
| 2025-07-28 |
0.2371 USD |
25,627,361.0900 DOGE |
0.2405 USD |
0.2244 USD |
0.2485 USD |
0.2245 USD |
| 2025-07-27 |
0.2391 USD |
21,349,383.9500 DOGE |
0.2356 USD |
0.2345 USD |
0.2438 USD |
0.2411 USD |
| 2025-07-26 |
0.2372 USD |
16,315,967.0600 DOGE |
0.2368 USD |
0.2330 USD |
0.2404 USD |
0.2355 USD |
| 2025-07-25 |
0.2287 USD |
17,136,787.2000 DOGE |
0.2322 USD |
0.2210 USD |
0.2369 USD |
0.2364 USD |
| 2025-07-24 |
0.2381 USD |
20,861,316.4700 DOGE |
0.2409 USD |
0.2226 USD |
0.2468 USD |
0.2324 USD |
| 2025-07-23 |
0.2494 USD |
30,758,801.3700 DOGE |
0.2710 USD |
0.2300 USD |
0.2712 USD |
0.2414 USD |
| 2025-07-22 |
0.2657 USD |
19,079,403.7600 DOGE |
0.2717 USD |
0.2576 USD |
0.2749 USD |
0.2680 USD |
| 2025-07-21 |
0.2765 USD |
37,980,726.3500 DOGE |
0.2738 USD |
0.2643 USD |
0.2874 USD |
0.2715 USD |
| 2025-07-20 |
0.2605 USD |
34,228,543.1900 DOGE |
0.2418 USD |
0.2401 USD |
0.2782 USD |
0.2731 USD |
| 2025-07-19 |
0.2466 USD |
25,104,832.0500 DOGE |
0.2361 USD |
0.2351 USD |
0.2578 USD |
0.2418 USD |
| 2025-07-18 |
0.2379 USD |
36,398,975.5400 DOGE |
0.2186 USD |
0.2167 USD |
0.2544 USD |
0.2354 USD |
| 2025-07-17 |
0.2138 USD |
22,663,776.1700 DOGE |
0.2128 USD |
0.2068 USD |
0.2225 USD |
0.2185 USD |
| 2025-07-16 |
0.2055 USD |
21,827,201.6100 DOGE |
0.1991 USD |
0.1956 USD |
0.2206 USD |
0.2138 USD |
| 2025-07-15 |
0.1938 USD |
17,955,903.4400 DOGE |
0.1974 USD |
0.1887 USD |
0.1992 USD |
0.1982 USD |
| 2025-07-14 |
0.2020 USD |
12,277,441.4500 DOGE |
0.1983 USD |
0.1949 USD |
0.2106 USD |
0.1980 USD |
| 2025-07-13 |
0.1998 USD |
11,171,965.0500 DOGE |
0.1972 USD |
0.1959 USD |
0.2042 USD |
0.1987 USD |
| 2025-07-12 |
0.1999 USD |
9,639,675.4400 DOGE |
0.2023 USD |
0.1923 USD |
0.2067 USD |
0.1972 USD |
| 2025-07-11 |
0.2016 USD |
23,656,442.1000 DOGE |
0.1951 USD |
0.1907 USD |
0.2137 USD |
0.2057 USD |
| 2025-07-10 |
0.1840 USD |
21,286,194.1100 DOGE |
0.1807 USD |
0.1788 USD |
0.1962 USD |
0.1934 USD |
| 2025-07-09 |
0.1745 USD |
14,459,886.5400 DOGE |
0.1709 USD |
0.1700 USD |
0.1865 USD |
0.1822 USD |
| 2025-07-08 |
0.1691 USD |
6,655,514.2300 DOGE |
0.1678 USD |
0.1659 USD |
0.1719 USD |
0.1708 USD |
| 2025-07-07 |
0.1709 USD |
12,896,715.9500 DOGE |
0.1720 USD |
0.1660 USD |
0.1771 USD |
0.1675 USD |
| 2025-07-06 |
0.1691 USD |
11,857,849.4200 DOGE |
0.1643 USD |
0.1633 USD |
0.1751 USD |
0.1702 USD |
| 2025-07-05 |
0.1638 USD |
3,885,280.5900 DOGE |
0.1630 USD |
0.1621 USD |
0.1651 USD |
0.1642 USD |
| 2025-07-04 |
0.1654 USD |
10,291,889.2200 DOGE |
0.1722 USD |
0.1614 USD |
0.1730 USD |
0.1632 USD |
| 2025-07-03 |
0.1726 USD |
11,418,554.2600 DOGE |
0.1688 USD |
0.1676 USD |
0.1752 USD |
0.1721 USD |
| 2025-07-02 |
0.1673 USD |
13,864,097.5900 DOGE |
0.1577 USD |
0.1568 USD |
0.1726 USD |
0.1689 USD |
| 2025-07-01 |
0.1607 USD |
9,226,365.1500 DOGE |
0.1652 USD |
0.1570 USD |
0.1662 USD |
0.1577 USD |
| 2025-06-30 |
0.1665 USD |
10,720,531.2700 DOGE |
0.1697 USD |
0.1624 USD |
0.1700 USD |
0.1672 USD |
| 2025-06-29 |
0.1640 USD |
4,568,529.2900 DOGE |
0.1638 USD |
0.1627 USD |
0.1676 USD |
0.1676 USD |
| 2025-06-28 |
0.1630 USD |
4,653,950.9400 DOGE |
0.1611 USD |
0.1606 USD |
0.1650 USD |
0.1637 USD |
| 2025-06-27 |
0.1599 USD |
13,361,889.9900 DOGE |
0.1600 USD |
0.1571 USD |
0.1633 USD |
0.1612 USD |
| 2025-06-26 |
0.1614 USD |
8,617,366.8700 DOGE |
0.1648 USD |
0.1580 USD |
0.1682 USD |
0.1596 USD |
| 2025-06-25 |
0.1653 USD |
14,825,395.0700 DOGE |
0.1657 USD |
0.1627 USD |
0.1677 USD |
0.1645 USD |
| 2025-06-24 |
0.1640 USD |
10,690,934.7500 DOGE |
0.1639 USD |
0.1618 USD |
0.1675 USD |
0.1658 USD |
| 2025-06-23 |
0.1551 USD |
16,465,482.2300 DOGE |
0.1513 USD |
0.1489 USD |
0.1651 USD |
0.1650 USD |