Market [unlinked] / USD
Identifier on Gemini: dogegusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.2321 USD |
6,371,919.8831 |
0.2349 USD |
0.2265 USD |
0.2287 USD |
0.2325 USD |
| 2025-09-29 |
0.2354 USD |
6,150,287.4616 |
0.2373 USD |
0.2289 USD |
0.2309 USD |
0.2366 USD |
| 2025-09-28 |
0.2377 USD |
1,912,159.6904 |
0.2307 USD |
0.2253 USD |
0.2264 USD |
0.2363 USD |
| 2025-09-27 |
0.2306 USD |
1,888,248.2248 |
0.2326 USD |
0.2279 USD |
0.2292 USD |
0.2297 USD |
| 2025-09-26 |
0.2308 USD |
7,134,099.6644 |
0.2229 USD |
0.2215 USD |
0.2254 USD |
0.2309 USD |
| 2025-09-25 |
0.2236 USD |
10,578,231.6903 |
0.2414 USD |
0.2208 USD |
0.2262 USD |
0.2241 USD |
| 2025-09-24 |
0.2405 USD |
5,439,096.3714 |
0.2372 USD |
0.2311 USD |
0.2375 USD |
0.2411 USD |
| 2025-09-23 |
0.2394 USD |
5,291,088.9391 |
0.2415 USD |
0.2343 USD |
0.2391 USD |
0.2407 USD |
| 2025-09-22 |
0.2413 USD |
30,187,091.4840 |
0.2610 USD |
0.2305 USD |
0.2384 USD |
0.2416 USD |
| 2025-09-21 |
0.2620 USD |
2,578,863.7303 |
0.2677 USD |
0.2609 USD |
0.2640 USD |
0.2635 USD |
| 2025-09-20 |
0.2679 USD |
2,266,372.9363 |
0.2654 USD |
0.2632 USD |
0.2649 USD |
0.2672 USD |
| 2025-09-19 |
0.2640 USD |
5,744,772.6378 |
0.2787 USD |
0.2634 USD |
0.2662 USD |
0.2670 USD |
| 2025-09-18 |
0.2783 USD |
16,725,662.6013 |
0.2830 USD |
0.2764 USD |
0.2800 USD |
0.2781 USD |
| 2025-09-17 |
0.2813 USD |
14,512,262.7605 |
0.2698 USD |
0.2605 USD |
0.2662 USD |
0.2816 USD |
| 2025-09-16 |
0.2706 USD |
9,000,888.5915 |
0.2684 USD |
0.2570 USD |
0.2622 USD |
0.2712 USD |
| 2025-09-15 |
0.2671 USD |
21,935,460.7983 |
0.2785 USD |
0.2587 USD |
0.2636 USD |
0.2688 USD |
| 2025-09-14 |
0.2802 USD |
21,480,350.0016 |
0.2895 USD |
0.2729 USD |
0.2772 USD |
0.2815 USD |
| 2025-09-13 |
0.2895 USD |
26,272,027.2639 |
0.2752 USD |
0.2730 USD |
0.2782 USD |
0.2887 USD |
| 2025-09-12 |
0.2769 USD |
14,733,742.7985 |
0.2562 USD |
0.2551 USD |
0.2607 USD |
0.2718 USD |
| 2025-09-11 |
0.2563 USD |
30,601,857.7348 |
0.2455 USD |
0.2426 USD |
0.2462 USD |
0.2555 USD |
| 2025-09-10 |
0.2447 USD |
8,907,708.5687 |
0.2405 USD |
0.2362 USD |
0.2393 USD |
0.2447 USD |
| 2025-09-09 |
0.2405 USD |
23,520,933.4753 |
0.2418 USD |
0.2338 USD |
0.2367 USD |
0.2403 USD |
| 2025-09-08 |
0.2437 USD |
17,248,744.5477 |
0.2289 USD |
0.2266 USD |
0.2288 USD |
0.2430 USD |
| 2025-09-07 |
0.2243 USD |
5,612,199.7744 |
0.2159 USD |
0.2159 USD |
0.2169 USD |
0.2240 USD |
| 2025-09-06 |
0.2165 USD |
10,256,500.8628 |
0.2178 USD |
0.2124 USD |
0.2142 USD |
0.2153 USD |
| 2025-09-05 |
0.2184 USD |
8,933,935.0066 |
0.2124 USD |
0.2120 USD |
0.2136 USD |
0.2179 USD |
| 2025-09-04 |
0.2121 USD |
3,676,666.7370 |
0.2207 USD |
0.2106 USD |
0.2121 USD |
0.2122 USD |
| 2025-09-03 |
0.2207 USD |
5,037,547.1067 |
0.2148 USD |
0.2125 USD |
0.2147 USD |
0.2213 USD |
| 2025-09-02 |
0.2148 USD |
3,781,747.4231 |
0.2104 USD |
0.2066 USD |
0.2112 USD |
0.2144 USD |
| 2025-09-01 |
0.2104 USD |
6,479,370.3549 |
0.2137 USD |
0.2048 USD |
0.2079 USD |
0.2079 USD |
| 2025-08-31 |
0.2134 USD |
1,785,248.1300 |
0.2158 USD |
0.2155 USD |
0.2175 USD |
0.2161 USD |
| 2025-08-30 |
0.2158 USD |
2,181,306.6474 |
0.2141 USD |
0.2115 USD |
0.2144 USD |
0.2155 USD |
| 2025-08-29 |
0.2123 USD |
8,384,020.4090 |
0.2245 USD |
0.2098 USD |
0.2116 USD |
0.2128 USD |
| 2025-08-28 |
0.2245 USD |
6,826,547.7681 |
0.2188 USD |
0.2167 USD |
0.2203 USD |
0.2241 USD |
| 2025-08-27 |
0.2208 USD |
10,815,923.9585 |
0.2185 USD |
0.2162 USD |
0.2185 USD |
0.2228 USD |
| 2025-08-26 |
0.2184 USD |
5,877,158.2128 |
0.2098 USD |
0.2074 USD |
0.2103 USD |
0.2190 USD |
| 2025-08-25 |
0.2082 USD |
23,006,900.6464 |
0.2315 USD |
0.2135 USD |
0.2178 USD |
0.2138 USD |
| 2025-08-24 |
0.2323 USD |
26,457,335.0346 |
0.2359 USD |
0.2278 USD |
0.2301 USD |
0.2314 USD |
| 2025-08-23 |
0.2352 USD |
6,900,979.9031 |
0.2405 USD |
0.2289 USD |
0.2319 USD |
0.2350 USD |
| 2025-08-22 |
0.2395 USD |
18,542,474.2007 |
0.2148 USD |
0.2086 USD |
0.2121 USD |
0.2412 USD |
| 2025-08-21 |
0.2166 USD |
5,072,740.0838 |
0.2215 USD |
0.2139 USD |
0.2163 USD |
0.2165 USD |
| 2025-08-20 |
0.2220 USD |
5,706,762.4194 |
0.2094 USD |
0.2078 USD |
0.2116 USD |
0.2228 USD |
| 2025-08-19 |
0.2109 USD |
7,180,147.3731 |
0.2227 USD |
0.2104 USD |
0.2137 USD |
0.2125 USD |
| 2025-08-18 |
0.2228 USD |
7,190,263.8847 |
0.2343 USD |
0.2200 USD |
0.2227 USD |
0.2246 USD |
| 2025-08-17 |
0.2360 USD |
15,020,272.2922 |
0.2313 USD |
0.2287 USD |
0.2313 USD |
0.2372 USD |
| 2025-08-16 |
0.2303 USD |
6,246,146.7945 |
0.2290 USD |
0.2254 USD |
0.2284 USD |
0.2313 USD |
| 2025-08-15 |
0.2290 USD |
8,982,373.8106 |
0.2241 USD |
0.2205 USD |
0.2241 USD |
0.2308 USD |
| 2025-08-14 |
0.2240 USD |
29,513,950.2611 |
0.2449 USD |
0.2173 USD |
0.2226 USD |
0.2225 USD |
| 2025-08-13 |
0.2462 USD |
14,819,438.3067 |
0.2356 USD |
0.2312 USD |
0.2364 USD |
0.2447 USD |
| 2025-08-12 |
0.2360 USD |
10,373,693.9531 |
0.2224 USD |
0.2188 USD |
0.2217 USD |
0.2367 USD |