Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1389 USD |
2,748,359.4176 |
0.1476 USD |
0.1374 USD |
0.1394 USD |
0.1391 USD |
| 2025-12-04 |
0.1473 USD |
1,158,629.3723 |
0.1517 USD |
0.1458 USD |
0.1486 USD |
0.1484 USD |
| 2025-12-03 |
0.1505 USD |
6,369,117.7087 |
0.1461 USD |
0.1453 USD |
0.1464 USD |
0.1507 USD |
| 2025-12-02 |
0.1465 USD |
6,228,352.2648 |
0.1354 USD |
0.1345 USD |
0.1358 USD |
0.1469 USD |
| 2025-12-01 |
0.1355 USD |
6,188,861.0793 |
0.1460 USD |
0.1320 USD |
0.1333 USD |
0.1359 USD |
| 2025-11-30 |
0.1502 USD |
1,381,179.3317 |
0.1485 USD |
0.1480 USD |
0.1489 USD |
0.1497 USD |
| 2025-11-29 |
0.1484 USD |
2,353,423.5894 |
0.1504 USD |
0.1473 USD |
0.1483 USD |
0.1489 USD |
| 2025-11-28 |
0.1512 USD |
2,889,304.1138 |
0.1526 USD |
0.1483 USD |
0.1500 USD |
0.1500 USD |
| 2025-11-27 |
0.1546 USD |
1,193,373.2670 |
0.1546 USD |
0.1522 USD |
0.1530 USD |
0.1540 USD |
| 2025-11-26 |
0.1559 USD |
3,917,430.8207 |
0.1529 USD |
0.1488 USD |
0.1501 USD |
0.1558 USD |
| 2025-11-25 |
0.1542 USD |
3,785,543.9985 |
0.1519 USD |
0.1458 USD |
0.1486 USD |
0.1534 USD |
| 2025-11-24 |
0.1530 USD |
5,053,448.6770 |
0.1450 USD |
0.1427 USD |
0.1453 USD |
0.1523 USD |
| 2025-11-23 |
0.1467 USD |
2,465,418.4650 |
0.1402 USD |
0.1396 USD |
0.1409 USD |
0.1470 USD |
| 2025-11-22 |
0.1396 USD |
12,207,033.3011 |
0.1401 USD |
0.1355 USD |
0.1373 USD |
0.1391 USD |
| 2025-11-21 |
0.1393 USD |
14,483,785.9407 |
0.1486 USD |
0.1331 USD |
0.1388 USD |
0.1397 USD |
| 2025-11-20 |
0.1496 USD |
4,051,956.4135 |
0.1541 USD |
0.1462 USD |
0.1495 USD |
0.1495 USD |
| 2025-11-19 |
0.1485 USD |
5,742,065.2854 |
0.1617 USD |
0.1470 USD |
0.1499 USD |
0.1476 USD |
| 2025-11-18 |
0.1619 USD |
5,966,675.9311 |
0.1519 USD |
0.1493 USD |
0.1524 USD |
0.1612 USD |
| 2025-11-17 |
0.1525 USD |
5,240,758.6156 |
0.1585 USD |
0.1505 USD |
0.1529 USD |
0.1519 USD |
| 2025-11-16 |
0.1555 USD |
3,829,083.7704 |
0.1633 USD |
0.1536 USD |
0.1565 USD |
0.1561 USD |
| 2025-11-15 |
0.1631 USD |
1,869,022.0622 |
0.1575 USD |
0.1571 USD |
0.1600 USD |
0.1636 USD |
| 2025-11-14 |
0.1601 USD |
5,999,607.4236 |
0.1638 USD |
0.1577 USD |
0.1617 USD |
0.1589 USD |
| 2025-11-13 |
0.1649 USD |
6,315,431.6547 |
0.1701 USD |
0.1599 USD |
0.1617 USD |
0.1636 USD |
| 2025-11-12 |
0.1677 USD |
4,114,728.3496 |
0.1715 USD |
0.1680 USD |
0.1698 USD |
0.1686 USD |
| 2025-11-11 |
0.1729 USD |
7,080,590.5412 |
0.1816 USD |
0.1716 USD |
0.1736 USD |
0.1731 USD |
| 2025-11-10 |
0.1794 USD |
7,502,268.7356 |
0.1790 USD |
0.1773 USD |
0.1800 USD |
0.1786 USD |
| 2025-11-09 |
0.1794 USD |
3,916,063.5604 |
0.1760 USD |
0.1711 USD |
0.1730 USD |
0.1798 USD |
| 2025-11-08 |
0.1758 USD |
7,743,493.9311 |
0.1787 USD |
0.1729 USD |
0.1749 USD |
0.1758 USD |
| 2025-11-07 |
0.1792 USD |
6,801,707.1346 |
0.1615 USD |
0.1598 USD |
0.1627 USD |
0.1805 USD |
| 2025-11-06 |
0.1610 USD |
4,810,447.7692 |
0.1674 USD |
0.1587 USD |
0.1587 USD |
0.1624 USD |
| 2025-11-05 |
0.1665 USD |
5,421,662.0893 |
0.1623 USD |
0.1547 USD |
0.1609 USD |
0.1675 USD |
| 2025-11-04 |
0.1517 USD |
13,200,101.3446 |
0.1671 USD |
0.1542 USD |
0.1599 USD |
0.1578 USD |
| 2025-11-03 |
0.1656 USD |
9,329,806.9167 |
0.1866 USD |
0.1600 USD |
0.1691 USD |
0.1680 USD |
| 2025-11-02 |
0.1852 USD |
658,434.1865 |
0.1872 USD |
0.1818 USD |
0.1833 USD |
0.1839 USD |
| 2025-11-01 |
0.1882 USD |
618,437.9391 |
0.1867 USD |
0.1853 USD |
0.1862 USD |
0.1872 USD |
| 2025-10-31 |
0.1861 USD |
1,940,669.3525 |
0.1828 USD |
0.1825 USD |
0.1846 USD |
0.1863 USD |
| 2025-10-30 |
0.1798 USD |
5,915,320.1883 |
0.1925 USD |
0.1765 USD |
0.1791 USD |
0.1796 USD |
| 2025-10-29 |
0.1932 USD |
6,505,160.4370 |
0.1937 USD |
0.1872 USD |
0.1927 USD |
0.1953 USD |
| 2025-10-28 |
0.1918 USD |
4,753,400.4135 |
0.2003 USD |
0.1920 USD |
0.1966 USD |
0.1931 USD |
| 2025-10-27 |
0.1998 USD |
6,199,439.4367 |
0.2058 USD |
0.2007 USD |
0.2025 USD |
0.2010 USD |
| 2025-10-26 |
0.2012 USD |
3,223,497.3594 |
0.1964 USD |
0.1947 USD |
0.1953 USD |
0.2012 USD |
| 2025-10-25 |
0.1971 USD |
2,515,942.3113 |
0.1977 USD |
0.1960 USD |
0.1968 USD |
0.1967 USD |
| 2025-10-24 |
0.1979 USD |
2,183,614.3543 |
0.1949 USD |
0.1941 USD |
0.1955 USD |
0.1980 USD |
| 2025-10-23 |
0.1955 USD |
1,746,006.7379 |
0.1898 USD |
0.1897 USD |
0.1908 USD |
0.1960 USD |
| 2025-10-22 |
0.1873 USD |
5,437,278.1034 |
0.1942 USD |
0.1871 USD |
0.1908 USD |
0.1896 USD |
| 2025-10-21 |
0.1962 USD |
7,246,545.2945 |
0.1999 USD |
0.1922 USD |
0.1938 USD |
0.1959 USD |
| 2025-10-20 |
0.1997 USD |
5,343,413.1776 |
0.1955 USD |
0.1918 USD |
0.1949 USD |
0.1986 USD |
| 2025-10-19 |
0.1974 USD |
6,126,188.2864 |
0.1895 USD |
0.1859 USD |
0.1889 USD |
0.1963 USD |
| 2025-10-18 |
0.1893 USD |
1,552,014.4455 |
0.1848 USD |
0.1844 USD |
0.1862 USD |
0.1895 USD |
| 2025-10-17 |
0.1851 USD |
9,269,411.7165 |
0.1885 USD |
0.1756 USD |
0.1795 USD |
0.1862 USD |