Market [unlinked] / USD
Identifier on Gemini: dogegusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.2230 USD |
11,761,760.1520 |
0.2342 USD |
0.2213 USD |
0.2245 USD |
0.2228 USD |
| 2025-08-10 |
0.2338 USD |
7,684,966.0517 |
0.2402 USD |
0.2295 USD |
0.2324 USD |
0.2335 USD |
| 2025-08-09 |
0.2420 USD |
17,851,096.9980 |
0.2299 USD |
0.2298 USD |
0.2317 USD |
0.2429 USD |
| 2025-08-08 |
0.2316 USD |
13,800,781.3600 |
0.2224 USD |
0.2197 USD |
0.2216 USD |
0.2311 USD |
| 2025-08-07 |
0.2227 USD |
8,561,747.7145 |
0.2053 USD |
0.2035 USD |
0.2043 USD |
0.2229 USD |
| 2025-08-06 |
0.2052 USD |
4,622,394.1071 |
0.1998 USD |
0.1957 USD |
0.1966 USD |
0.2055 USD |
| 2025-08-05 |
0.1996 USD |
4,438,736.1548 |
0.2104 USD |
0.1961 USD |
0.1990 USD |
0.1993 USD |
| 2025-08-04 |
0.2108 USD |
5,493,922.9139 |
0.1989 USD |
0.1986 USD |
0.2010 USD |
0.2107 USD |
| 2025-08-03 |
0.1986 USD |
3,806,651.6779 |
0.1911 USD |
0.1887 USD |
0.1938 USD |
0.1993 USD |
| 2025-08-02 |
0.1909 USD |
26,438,885.2104 |
0.2010 USD |
0.1896 USD |
0.1933 USD |
0.1939 USD |
| 2025-08-01 |
0.2004 USD |
16,761,018.2208 |
0.2099 USD |
0.1955 USD |
0.2057 USD |
0.1986 USD |
| 2025-07-31 |
0.2108 USD |
12,668,014.7776 |
0.2199 USD |
0.2112 USD |
0.2143 USD |
0.2127 USD |
| 2025-07-30 |
0.2188 USD |
14,123,188.2587 |
0.2237 USD |
0.2087 USD |
0.2178 USD |
0.2168 USD |
| 2025-07-29 |
0.2230 USD |
5,970,104.9633 |
0.2261 USD |
0.2174 USD |
0.2230 USD |
0.2236 USD |
| 2025-07-28 |
0.2262 USD |
10,616,286.0382 |
0.2409 USD |
0.2246 USD |
0.2282 USD |
0.2262 USD |
| 2025-07-27 |
0.2408 USD |
6,151,121.7153 |
0.2361 USD |
0.2345 USD |
0.2363 USD |
0.2422 USD |
| 2025-07-26 |
0.2360 USD |
6,247,295.3433 |
0.2368 USD |
0.2331 USD |
0.2361 USD |
0.2369 USD |
| 2025-07-25 |
0.2360 USD |
12,125,442.1332 |
0.2317 USD |
0.2210 USD |
0.2257 USD |
0.2357 USD |
| 2025-07-24 |
0.2325 USD |
18,880,483.3308 |
0.2406 USD |
0.2220 USD |
0.2331 USD |
0.2355 USD |
| 2025-07-23 |
0.2409 USD |
26,677,461.9527 |
0.2712 USD |
0.2308 USD |
0.2397 USD |
0.2399 USD |
| 2025-07-22 |
0.2704 USD |
19,145,779.3597 |
0.2717 USD |
0.2576 USD |
0.2646 USD |
0.2677 USD |
| 2025-07-21 |
0.2704 USD |
22,712,519.8080 |
0.2737 USD |
0.2644 USD |
0.2712 USD |
0.2718 USD |
| 2025-07-20 |
0.2761 USD |
29,862,449.9474 |
0.2415 USD |
0.2401 USD |
0.2479 USD |
0.2742 USD |
| 2025-07-19 |
0.2410 USD |
14,623,393.2383 |
0.2360 USD |
0.2359 USD |
0.2411 USD |
0.2409 USD |
| 2025-07-18 |
0.2335 USD |
27,909,748.5660 |
0.2182 USD |
0.2163 USD |
0.2258 USD |
0.2337 USD |
| 2025-07-17 |
0.2211 USD |
8,189,219.6319 |
0.2127 USD |
0.2069 USD |
0.2105 USD |
0.2194 USD |
| 2025-07-16 |
0.2137 USD |
9,206,357.5474 |
0.1992 USD |
0.1956 USD |
0.1972 USD |
0.2146 USD |
| 2025-07-15 |
0.1977 USD |
10,961,285.5733 |
0.1975 USD |
0.1884 USD |
0.1917 USD |
0.1965 USD |
| 2025-07-14 |
0.1982 USD |
18,193,204.2549 |
0.1988 USD |
0.1948 USD |
0.1983 USD |
0.1985 USD |
| 2025-07-13 |
0.1988 USD |
1,967,039.8951 |
0.1976 USD |
0.1959 USD |
0.1971 USD |
0.1973 USD |
| 2025-07-12 |
0.1969 USD |
4,495,587.6408 |
0.2011 USD |
0.1921 USD |
0.1957 USD |
0.1966 USD |
| 2025-07-11 |
0.1998 USD |
13,428,071.8915 |
0.1951 USD |
0.1911 USD |
0.1955 USD |
0.2022 USD |
| 2025-07-10 |
0.1937 USD |
3,499,444.8238 |
0.1806 USD |
0.1789 USD |
0.1805 USD |
0.1941 USD |
| 2025-07-09 |
0.1819 USD |
3,082,658.1837 |
0.1710 USD |
0.1701 USD |
0.1708 USD |
0.1812 USD |
| 2025-07-08 |
0.1711 USD |
1,747,232.3978 |
0.1680 USD |
0.1660 USD |
0.1673 USD |
0.1707 USD |
| 2025-07-07 |
0.1667 USD |
3,110,637.0309 |
0.1719 USD |
0.1657 USD |
0.1674 USD |
0.1673 USD |
| 2025-07-06 |
0.1706 USD |
11,439,247.8143 |
0.1643 USD |
0.1633 USD |
0.1637 USD |
0.1692 USD |
| 2025-07-05 |
0.1643 USD |
443,323.1320 |
0.1628 USD |
0.1621 USD |
0.1630 USD |
0.1643 USD |
| 2025-07-04 |
0.1637 USD |
2,730,168.9220 |
0.1720 USD |
0.1613 USD |
0.1626 USD |
0.1641 USD |
| 2025-07-03 |
0.1719 USD |
3,094,781.3533 |
0.1688 USD |
0.1675 USD |
0.1691 USD |
0.1726 USD |
| 2025-07-02 |
0.1716 USD |
3,976,566.9418 |
0.1577 USD |
0.1567 USD |
0.1585 USD |
0.1716 USD |
| 2025-07-01 |
0.1575 USD |
1,035,886.2258 |
0.1652 USD |
0.1573 USD |
0.1587 USD |
0.1577 USD |
| 2025-06-30 |
0.1655 USD |
454,723.3642 |
0.1694 USD |
0.1644 USD |
0.1659 USD |
0.1658 USD |
| 2025-06-29 |
0.1662 USD |
1,203,576.4175 |
0.1636 USD |
0.1627 USD |
0.1632 USD |
0.1642 USD |
| 2025-06-28 |
0.1636 USD |
727,931.8346 |
0.1610 USD |
0.1607 USD |
0.1614 USD |
0.1633 USD |
| 2025-06-27 |
0.1614 USD |
1,783,456.0744 |
0.1602 USD |
0.1571 USD |
0.1596 USD |
0.1608 USD |
| 2025-06-26 |
0.1602 USD |
2,491,315.0004 |
0.1647 USD |
0.1580 USD |
0.1602 USD |
0.1594 USD |
| 2025-06-25 |
0.1640 USD |
3,826,292.0321 |
0.1657 USD |
0.1627 USD |
0.1646 USD |
0.1644 USD |
| 2025-06-24 |
0.1653 USD |
2,788,310.9570 |
0.1639 USD |
0.1618 USD |
0.1634 USD |
0.1653 USD |
| 2025-06-23 |
0.1647 USD |
3,046,990.6239 |
0.1513 USD |
0.1487 USD |
0.1522 USD |
0.1646 USD |