Identifier on Bitstamp: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.2494 USD |
8,114,636.9700 DOGE |
0.2593 USD |
0.2422 USD |
0.2593 USD |
0.2507 USD |
| 2025-02-17 |
0.2620 USD |
4,819,981.8400 DOGE |
0.2657 USD |
0.2539 USD |
0.2692 USD |
0.2574 USD |
| 2025-02-16 |
0.2687 USD |
725,323.9600 DOGE |
0.2718 USD |
0.2640 USD |
0.2742 USD |
0.2654 USD |
| 2025-02-15 |
0.2761 USD |
4,361,660.4600 DOGE |
0.2719 USD |
0.2676 USD |
0.2834 USD |
0.2701 USD |
| 2025-02-14 |
0.2732 USD |
9,348,064.4300 DOGE |
0.2627 USD |
0.2606 USD |
0.2862 USD |
0.2734 USD |
| 2025-02-13 |
0.2574 USD |
5,749,213.9400 DOGE |
0.2634 USD |
0.2538 USD |
0.2672 USD |
0.2625 USD |
| 2025-02-12 |
0.2584 USD |
14,606,980.3200 DOGE |
0.2524 USD |
0.2471 USD |
0.2672 USD |
0.2632 USD |
| 2025-02-11 |
0.2609 USD |
9,273,254.6000 DOGE |
0.2562 USD |
0.2486 USD |
0.2702 USD |
0.2538 USD |
| 2025-02-10 |
0.2509 USD |
4,077,720.3900 DOGE |
0.2491 USD |
0.2420 USD |
0.2564 USD |
0.2544 USD |
| 2025-02-09 |
0.2501 USD |
8,235,353.9900 DOGE |
0.2531 USD |
0.2400 USD |
0.2597 USD |
0.2490 USD |
| 2025-02-08 |
0.2498 USD |
919,197.0400 DOGE |
0.2461 USD |
0.2446 USD |
0.2538 USD |
0.2535 USD |
| 2025-02-07 |
0.2519 USD |
9,964,823.0900 DOGE |
0.2480 USD |
0.2388 USD |
0.2617 USD |
0.2462 USD |
| 2025-02-06 |
0.2550 USD |
14,570,594.5400 DOGE |
0.2562 USD |
0.2432 USD |
0.2659 USD |
0.2475 USD |
| 2025-02-05 |
0.2617 USD |
8,965,709.3200 DOGE |
0.2636 USD |
0.2535 USD |
0.2693 USD |
0.2559 USD |
| 2025-02-04 |
0.2686 USD |
11,701,662.7100 DOGE |
0.2858 USD |
0.2553 USD |
0.2887 USD |
0.2624 USD |
| 2025-02-03 |
0.2491 USD |
31,129,842.5200 DOGE |
0.2679 USD |
0.2010 USD |
0.2929 USD |
0.2893 USD |
| 2025-02-02 |
0.2772 USD |
12,350,954.9800 DOGE |
0.3078 USD |
0.2500 USD |
0.3146 USD |
0.2644 USD |
| 2025-02-01 |
0.3151 USD |
7,022,232.9600 DOGE |
0.3288 USD |
0.3035 USD |
0.3321 USD |
0.3073 USD |
| 2025-01-31 |
0.3313 USD |
8,664,774.3600 DOGE |
0.3324 USD |
0.3237 USD |
0.3414 USD |
0.3268 USD |
| 2025-01-30 |
0.3335 USD |
5,723,470.8600 DOGE |
0.3238 USD |
0.3228 USD |
0.3386 USD |
0.3315 USD |
| 2025-01-29 |
0.3246 USD |
6,825,462.6900 DOGE |
0.3190 USD |
0.3163 USD |
0.3343 USD |
0.3283 USD |
| 2025-01-28 |
0.3265 USD |
11,373,154.5000 DOGE |
0.3355 USD |
0.3150 USD |
0.3388 USD |
0.3166 USD |
| 2025-01-27 |
0.3230 USD |
20,616,657.7500 DOGE |
0.3348 USD |
0.3052 USD |
0.3433 USD |
0.3313 USD |
| 2025-01-26 |
0.3533 USD |
4,326,595.2400 DOGE |
0.3534 USD |
0.3485 USD |
0.3598 USD |
0.3486 USD |
| 2025-01-25 |
0.3535 USD |
4,864,103.8100 DOGE |
0.3500 USD |
0.3455 USD |
0.3628 USD |
0.3545 USD |
| 2025-01-24 |
0.3570 USD |
5,937,651.2500 DOGE |
0.3523 USD |
0.3429 USD |
0.3645 USD |
0.3498 USD |
| 2025-01-23 |
0.3518 USD |
9,493,911.1000 DOGE |
0.3623 USD |
0.3426 USD |
0.3642 USD |
0.3533 USD |
| 2025-01-22 |
0.3640 USD |
8,073,004.5500 DOGE |
0.3719 USD |
0.3552 USD |
0.3794 USD |
0.3653 USD |
| 2025-01-21 |
0.3725 USD |
27,947,880.6200 DOGE |
0.3537 USD |
0.3357 USD |
0.4017 USD |
0.3713 USD |
| 2025-01-20 |
0.3652 USD |
31,520,271.0700 DOGE |
0.3576 USD |
0.3450 USD |
0.3858 USD |
0.3596 USD |
| 2025-01-19 |
0.3807 USD |
14,898,142.4500 DOGE |
0.3959 USD |
0.3470 USD |
0.4090 USD |
0.3587 USD |
| 2025-01-18 |
0.4011 USD |
17,035,447.3400 DOGE |
0.4153 USD |
0.3837 USD |
0.4338 USD |
0.3964 USD |
| 2025-01-17 |
0.4100 USD |
15,971,215.3800 DOGE |
0.3769 USD |
0.3755 USD |
0.4220 USD |
0.4108 USD |
| 2025-01-16 |
0.3796 USD |
18,432,546.6500 DOGE |
0.3861 USD |
0.3680 USD |
0.3900 USD |
0.3759 USD |
| 2025-01-15 |
0.3673 USD |
10,003,503.3200 DOGE |
0.3563 USD |
0.3484 USD |
0.3873 USD |
0.3859 USD |
| 2025-01-14 |
0.3492 USD |
7,277,761.4200 DOGE |
0.3381 USD |
0.3360 USD |
0.3619 USD |
0.3560 USD |
| 2025-01-13 |
0.3246 USD |
9,558,156.2400 DOGE |
0.3364 USD |
0.3088 USD |
0.3457 USD |
0.3368 USD |
| 2025-01-12 |
0.3377 USD |
1,276,562.3800 DOGE |
0.3412 USD |
0.3321 USD |
0.3430 USD |
0.3342 USD |
| 2025-01-11 |
0.3356 USD |
3,177,284.6000 DOGE |
0.3337 USD |
0.3296 USD |
0.3477 USD |
0.3438 USD |
| 2025-01-10 |
0.3323 USD |
9,767,567.5800 DOGE |
0.3229 USD |
0.3219 USD |
0.3390 USD |
0.3341 USD |
| 2025-01-09 |
0.3285 USD |
6,316,099.1100 DOGE |
0.3411 USD |
0.3146 USD |
0.3467 USD |
0.3206 USD |
| 2025-01-08 |
0.3407 USD |
8,750,709.7600 DOGE |
0.3487 USD |
0.3250 USD |
0.3546 USD |
0.3434 USD |
| 2025-01-07 |
0.3709 USD |
11,658,889.8300 DOGE |
0.3878 USD |
0.3469 USD |
0.3982 USD |
0.3510 USD |
| 2025-01-06 |
0.3872 USD |
4,964,848.0500 DOGE |
0.3824 USD |
0.3760 USD |
0.3948 USD |
0.3886 USD |
| 2025-01-05 |
0.3859 USD |
4,358,578.1600 DOGE |
0.3934 USD |
0.3750 USD |
0.3980 USD |
0.3829 USD |
| 2025-01-04 |
0.3868 USD |
7,863,736.5200 DOGE |
0.3803 USD |
0.3766 USD |
0.3987 USD |
0.3949 USD |
| 2025-01-03 |
0.3628 USD |
19,314,247.4900 DOGE |
0.3387 USD |
0.3357 USD |
0.3889 USD |
0.3802 USD |
| 2025-01-02 |
0.3367 USD |
7,218,507.9400 DOGE |
0.3246 USD |
0.3243 USD |
0.3447 USD |
0.3390 USD |
| 2025-01-01 |
0.3193 USD |
4,327,614.6600 DOGE |
0.3152 USD |
0.3115 USD |
0.3269 USD |
0.3249 USD |
| 2024-12-31 |
0.3192 USD |
4,194,313.3300 DOGE |
0.3134 USD |
0.3091 USD |
0.3282 USD |
0.3162 USD |