Market [unlinked] / USD
Identifier on Gemini: dogegusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.1647 USD |
3,046,990.6239 |
0.1513 USD |
0.1487 USD |
0.1522 USD |
0.1646 USD |
| 2025-06-22 |
0.1480 USD |
4,224,131.5811 |
0.1545 USD |
0.1455 USD |
0.1485 USD |
0.1474 USD |
| 2025-06-21 |
0.1536 USD |
3,083,808.1864 |
0.1624 USD |
0.1505 USD |
0.1545 USD |
0.1540 USD |
| 2025-06-20 |
0.1642 USD |
2,560,480.8111 |
0.1707 USD |
0.1584 USD |
0.1629 USD |
0.1629 USD |
| 2025-06-19 |
0.1709 USD |
2,726,811.5865 |
0.1707 USD |
0.1678 USD |
0.1689 USD |
0.1713 USD |
| 2025-06-18 |
0.1668 USD |
1,045,046.6545 |
0.1693 USD |
0.1641 USD |
0.1673 USD |
0.1674 USD |
| 2025-06-17 |
0.1692 USD |
4,145,463.5238 |
0.1726 USD |
0.1642 USD |
0.1674 USD |
0.1685 USD |
| 2025-06-16 |
0.1797 USD |
3,117,195.7678 |
0.1758 USD |
0.1729 USD |
0.1758 USD |
0.1799 USD |
| 2025-06-15 |
0.1750 USD |
1,484,671.8332 |
0.1785 USD |
0.1715 USD |
0.1737 USD |
0.1752 USD |
| 2025-06-14 |
0.1775 USD |
1,580,637.4227 |
0.1805 USD |
0.1747 USD |
0.1768 USD |
0.1773 USD |
| 2025-06-13 |
0.1798 USD |
5,044,407.8684 |
0.1812 USD |
0.1700 USD |
0.1725 USD |
0.1796 USD |
| 2025-06-12 |
0.1811 USD |
3,115,912.1557 |
0.1930 USD |
0.1801 USD |
0.1827 USD |
0.1808 USD |
| 2025-06-11 |
0.1929 USD |
4,394,586.1645 |
0.1984 USD |
0.1913 USD |
0.1938 USD |
0.1920 USD |
| 2025-06-10 |
0.1910 USD |
3,654,807.0708 |
0.1949 USD |
0.1898 USD |
0.1916 USD |
0.1906 USD |
| 2025-06-09 |
0.1944 USD |
3,438,478.9163 |
0.1842 USD |
0.1803 USD |
0.1817 USD |
0.1944 USD |
| 2025-06-08 |
0.1839 USD |
1,295,154.0213 |
0.1852 USD |
0.1806 USD |
0.1824 USD |
0.1839 USD |
| 2025-06-07 |
0.1862 USD |
2,078,156.9248 |
0.1790 USD |
0.1780 USD |
0.1808 USD |
0.1851 USD |
| 2025-06-06 |
0.1791 USD |
3,479,971.8497 |
0.1717 USD |
0.1696 USD |
0.1722 USD |
0.1793 USD |
| 2025-06-05 |
0.1717 USD |
6,029,007.8908 |
0.1883 USD |
0.1682 USD |
0.1720 USD |
0.1717 USD |
| 2025-06-04 |
0.1883 USD |
1,913,404.2698 |
0.1931 USD |
0.1871 USD |
0.1894 USD |
0.1887 USD |
| 2025-06-03 |
0.1932 USD |
4,116,816.9860 |
0.1954 USD |
0.1915 USD |
0.1947 USD |
0.1943 USD |
| 2025-06-02 |
0.1945 USD |
6,251,538.9800 |
0.1938 USD |
0.1887 USD |
0.1905 USD |
0.1945 USD |
| 2025-06-01 |
0.1942 USD |
3,792,438.0197 |
0.1926 USD |
0.1865 USD |
0.1885 USD |
0.1937 USD |
| 2025-05-31 |
0.1935 USD |
5,484,590.0375 |
0.1938 USD |
0.1856 USD |
0.1873 USD |
0.1949 USD |
| 2025-05-30 |
0.1958 USD |
10,682,370.6489 |
0.2150 USD |
0.1935 USD |
0.1984 USD |
0.1989 USD |
| 2025-05-29 |
0.2175 USD |
9,292,694.5917 |
0.2208 USD |
0.2149 USD |
0.2177 USD |
0.2194 USD |
| 2025-05-28 |
0.2208 USD |
3,357,454.6502 |
0.2263 USD |
0.2169 USD |
0.2192 USD |
0.2195 USD |
| 2025-05-27 |
0.2264 USD |
4,451,284.0769 |
0.2262 USD |
0.2199 USD |
0.2242 USD |
0.2259 USD |
| 2025-05-26 |
0.2267 USD |
2,753,474.7117 |
0.2252 USD |
0.2227 USD |
0.2245 USD |
0.2267 USD |
| 2025-05-25 |
0.2243 USD |
1,468,382.0987 |
0.2246 USD |
0.2158 USD |
0.2187 USD |
0.2191 USD |
| 2025-05-24 |
0.2246 USD |
2,453,663.7481 |
0.2247 USD |
0.2236 USD |
0.2272 USD |
0.2250 USD |
| 2025-05-23 |
0.2300 USD |
5,727,517.0661 |
0.2457 USD |
0.2276 USD |
0.2336 USD |
0.2310 USD |
| 2025-05-22 |
0.2445 USD |
6,566,098.0997 |
0.2341 USD |
0.2341 USD |
0.2385 USD |
0.2411 USD |
| 2025-05-21 |
0.2342 USD |
9,612,223.3643 |
0.2262 USD |
0.2229 USD |
0.2261 USD |
0.2331 USD |
| 2025-05-20 |
0.2268 USD |
5,575,379.4212 |
0.2245 USD |
0.2178 USD |
0.2202 USD |
0.2257 USD |
| 2025-05-19 |
0.2245 USD |
5,881,490.2187 |
0.2334 USD |
0.2142 USD |
0.2172 USD |
0.2234 USD |
| 2025-05-18 |
0.2273 USD |
6,106,387.0486 |
0.2144 USD |
0.2143 USD |
0.2159 USD |
0.2239 USD |
| 2025-05-17 |
0.2144 USD |
1,932,168.3359 |
0.2212 USD |
0.2110 USD |
0.2154 USD |
0.2134 USD |
| 2025-05-16 |
0.2220 USD |
5,745,030.2861 |
0.2196 USD |
0.2180 USD |
0.2225 USD |
0.2237 USD |
| 2025-05-15 |
0.2192 USD |
4,161,058.3303 |
0.2328 USD |
0.2163 USD |
0.2212 USD |
0.2200 USD |
| 2025-05-14 |
0.2321 USD |
5,963,437.6615 |
0.2414 USD |
0.2283 USD |
0.2325 USD |
0.2322 USD |
| 2025-05-13 |
0.2397 USD |
7,084,855.7930 |
0.2309 USD |
0.2175 USD |
0.2225 USD |
0.2392 USD |
| 2025-05-12 |
0.2309 USD |
10,838,355.4377 |
0.2318 USD |
0.2205 USD |
0.2285 USD |
0.2319 USD |
| 2025-05-11 |
0.2300 USD |
6,869,181.1026 |
0.2509 USD |
0.2223 USD |
0.2283 USD |
0.2327 USD |
| 2025-05-10 |
0.2494 USD |
11,182,058.1444 |
0.2053 USD |
0.2035 USD |
0.2065 USD |
0.2459 USD |
| 2025-05-09 |
0.2046 USD |
8,036,195.7608 |
0.1980 USD |
0.1929 USD |
0.1943 USD |
0.2047 USD |
| 2025-05-08 |
0.1959 USD |
8,247,783.5985 |
0.1720 USD |
0.1719 USD |
0.1737 USD |
0.1941 USD |
| 2025-05-07 |
0.1729 USD |
2,967,635.5688 |
0.1721 USD |
0.1690 USD |
0.1703 USD |
0.1726 USD |
| 2025-05-06 |
0.1715 USD |
3,883,126.4539 |
0.1707 USD |
0.1643 USD |
0.1661 USD |
0.1715 USD |
| 2025-05-05 |
0.1716 USD |
2,244,596.3895 |
0.1706 USD |
0.1683 USD |
0.1704 USD |
0.1715 USD |