Market [unlinked] / USD
Identifier on Gemini: dogerlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0962 USD |
1,296,560.1554 |
0.0991 USD |
0.0956 USD |
0.0964 USD |
0.0964 USD |
| 2026-03-04 |
0.1020 USD |
5,436,245.7752 |
0.0900 USD |
0.0887 USD |
0.0895 USD |
0.1023 USD |
| 2026-03-03 |
0.0905 USD |
4,092,810.4242 |
0.0935 USD |
0.0885 USD |
0.0893 USD |
0.0893 USD |
| 2026-03-02 |
0.0945 USD |
3,274,825.9844 |
0.0918 USD |
0.0908 USD |
0.0916 USD |
0.0941 USD |
| 2026-03-01 |
0.0919 USD |
6,245,014.2116 |
0.0941 USD |
0.0906 USD |
0.0918 USD |
0.0909 USD |
| 2026-02-28 |
0.0942 USD |
3,857,796.6683 |
0.0934 USD |
0.0878 USD |
0.0892 USD |
0.0938 USD |
| 2026-02-27 |
0.0932 USD |
4,839,738.2359 |
0.0971 USD |
0.0920 USD |
0.0932 USD |
0.0931 USD |
| 2026-02-26 |
0.0971 USD |
3,618,436.0136 |
0.1008 USD |
0.0954 USD |
0.0966 USD |
0.0969 USD |
| 2026-02-25 |
0.1055 USD |
5,263,424.4347 |
0.0914 USD |
0.0909 USD |
0.0914 USD |
0.1042 USD |
| 2026-02-24 |
0.0921 USD |
2,569,866.4248 |
0.0927 USD |
0.0900 USD |
0.0912 USD |
0.0918 USD |
| 2026-02-23 |
0.0933 USD |
4,323,933.1335 |
0.0953 USD |
0.0915 USD |
0.0927 USD |
0.0932 USD |
| 2026-02-22 |
0.0949 USD |
2,260,733.2078 |
0.0984 USD |
0.0947 USD |
0.0953 USD |
0.0950 USD |
| 2026-02-21 |
0.0986 USD |
4,496,495.1985 |
0.1002 USD |
0.0988 USD |
0.0993 USD |
0.0991 USD |
| 2026-02-20 |
0.0999 USD |
5,478,474.0623 |
0.0983 USD |
0.0957 USD |
0.0983 USD |
0.1003 USD |
| 2026-02-19 |
0.0983 USD |
5,158,546.5556 |
0.0985 USD |
0.0956 USD |
0.0972 USD |
0.0981 USD |
| 2026-02-18 |
0.0982 USD |
1,497,291.5303 |
0.1007 USD |
0.0975 USD |
0.0991 USD |
0.0985 USD |
| 2026-02-17 |
0.1010 USD |
3,535,214.9580 |
0.1010 USD |
0.0984 USD |
0.0989 USD |
0.1005 USD |
| 2026-02-16 |
0.1006 USD |
4,555,576.9138 |
0.1027 USD |
0.0985 USD |
0.1008 USD |
0.1010 USD |
| 2026-02-15 |
0.1025 USD |
9,751,824.7349 |
0.1111 USD |
0.1021 USD |
0.1033 USD |
0.1033 USD |
| 2026-02-14 |
0.1130 USD |
7,046,378.0178 |
0.0964 USD |
0.0964 USD |
0.0966 USD |
0.1107 USD |
| 2026-02-13 |
0.0964 USD |
1,906,659.3857 |
0.0929 USD |
0.0918 USD |
0.0924 USD |
0.0963 USD |
| 2026-02-12 |
0.0909 USD |
2,918,640.2151 |
0.0911 USD |
0.0908 USD |
0.0917 USD |
0.0916 USD |
| 2026-02-11 |
0.0919 USD |
3,101,191.2485 |
0.0927 USD |
0.0880 USD |
0.0894 USD |
0.0909 USD |
| 2026-02-10 |
0.0927 USD |
2,520,514.3626 |
0.0960 USD |
0.0917 USD |
0.0930 USD |
0.0926 USD |
| 2026-02-09 |
0.0962 USD |
3,309,544.2859 |
0.0966 USD |
0.0925 USD |
0.0935 USD |
0.0962 USD |
| 2026-02-08 |
0.0980 USD |
1,012,424.6106 |
0.0982 USD |
0.0962 USD |
0.0970 USD |
0.0981 USD |
| 2026-02-07 |
0.0982 USD |
8,526,557.4680 |
0.0986 USD |
0.0948 USD |
0.0955 USD |
0.0983 USD |
| 2026-02-06 |
0.0986 USD |
20,003,171.9007 |
0.0883 USD |
0.0800 USD |
0.0887 USD |
0.0986 USD |
| 2026-02-05 |
0.0914 USD |
11,649,521.9051 |
0.1038 USD |
0.0909 USD |
0.0943 USD |
0.0916 USD |
| 2026-02-04 |
0.1048 USD |
5,502,299.6979 |
0.1058 USD |
0.1013 USD |
0.1036 USD |
0.1050 USD |
| 2026-02-03 |
0.1063 USD |
14,021,927.4092 |
0.1078 USD |
0.1022 USD |
0.1049 USD |
0.1063 USD |
| 2026-02-02 |
0.1083 USD |
12,853,912.1962 |
0.1043 USD |
0.0995 USD |
0.1035 USD |
0.1081 USD |
| 2026-02-01 |
0.1039 USD |
5,116,316.0927 |
0.1040 USD |
0.1026 USD |
0.1041 USD |
0.1044 USD |
| 2026-01-31 |
0.1020 USD |
18,554,965.6981 |
0.1157 USD |
0.0950 USD |
0.1025 USD |
0.1025 USD |
| 2026-01-30 |
0.1165 USD |
4,810,248.6460 |
0.1172 USD |
0.1121 USD |
0.1138 USD |
0.1157 USD |
| 2026-01-29 |
0.1171 USD |
4,882,154.1762 |
0.1249 USD |
0.1143 USD |
0.1159 USD |
0.1171 USD |
| 2026-01-28 |
0.1253 USD |
1,018,914.7085 |
0.1259 USD |
0.1236 USD |
0.1244 USD |
0.1255 USD |
| 2026-01-27 |
0.1257 USD |
1,274,058.5408 |
0.1223 USD |
0.1213 USD |
0.1220 USD |
0.1244 USD |
| 2026-01-26 |
0.1223 USD |
2,822,859.0290 |
0.1193 USD |
0.1192 USD |
0.1206 USD |
0.1225 USD |
| 2026-01-25 |
0.1188 USD |
2,002,642.4228 |
0.1240 USD |
0.1176 USD |
0.1193 USD |
0.1195 USD |
| 2026-01-24 |
0.1243 USD |
384,748.3220 |
0.1246 USD |
0.1228 USD |
0.1238 USD |
0.1239 USD |
| 2026-01-23 |
0.1246 USD |
1,948,584.0581 |
0.1240 USD |
0.1220 USD |
0.1243 USD |
0.1264 USD |
| 2026-01-22 |
0.1238 USD |
2,720,502.4315 |
0.1266 USD |
0.1232 USD |
0.1239 USD |
0.1238 USD |
| 2026-01-21 |
0.1276 USD |
4,178,697.0584 |
0.1233 USD |
0.1203 USD |
0.1222 USD |
0.1272 USD |
| 2026-01-20 |
0.1239 USD |
2,715,802.3620 |
0.1291 USD |
0.1233 USD |
0.1239 USD |
0.1239 USD |
| 2026-01-19 |
0.1290 USD |
8,984,814.9865 |
0.1315 USD |
0.1198 USD |
0.1271 USD |
0.1286 USD |
| 2026-01-18 |
0.1376 USD |
1,142,698.8027 |
0.1377 USD |
0.1363 USD |
0.1368 USD |
0.1368 USD |
| 2026-01-17 |
0.1385 USD |
1,184,481.1539 |
0.1380 USD |
0.1368 USD |
0.1374 USD |
0.1387 USD |
| 2026-01-16 |
0.1380 USD |
3,052,592.8737 |
0.1401 USD |
0.1351 USD |
0.1367 USD |
0.1377 USD |
| 2026-01-15 |
0.1403 USD |
4,563,944.4235 |
0.1471 USD |
0.1389 USD |
0.1398 USD |
0.1401 USD |