Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.1616 USD |
852,346.9704 |
0.1600 USD |
0.1546 USD |
0.1586 USD |
0.1600 USD |
| 2024-05-04 |
0.1601 USD |
7,636,534.4858 |
0.1462 USD |
0.1462 USD |
0.1503 USD |
0.1599 USD |
| 2024-05-03 |
0.1479 USD |
6,867,224.8924 |
0.1321 USD |
0.1312 USD |
0.1326 USD |
0.1463 USD |
| 2024-05-02 |
0.1334 USD |
3,591,491.3747 |
0.1302 USD |
0.1241 USD |
0.1254 USD |
0.1326 USD |
| 2024-05-01 |
0.1297 USD |
7,350,474.5868 |
0.1335 USD |
0.1200 USD |
0.1237 USD |
0.1287 USD |
| 2024-04-30 |
0.1327 USD |
9,010,072.9104 |
0.1440 USD |
0.1292 USD |
0.1323 USD |
0.1333 USD |
| 2024-04-29 |
0.1440 USD |
3,054,372.0366 |
0.1467 USD |
0.1398 USD |
0.1412 USD |
0.1439 USD |
| 2024-04-28 |
0.1477 USD |
847,847.1515 |
0.1478 USD |
0.1475 USD |
0.1484 USD |
0.1496 USD |
| 2024-04-27 |
0.1467 USD |
2,087,156.7678 |
0.1475 USD |
0.1421 USD |
0.1446 USD |
0.1475 USD |
| 2024-04-26 |
0.1479 USD |
3,695,452.0512 |
0.1515 USD |
0.1463 USD |
0.1486 USD |
0.1473 USD |
| 2024-04-25 |
0.1517 USD |
2,764,455.2826 |
0.1514 USD |
0.1475 USD |
0.1494 USD |
0.1517 USD |
| 2024-04-24 |
0.1513 USD |
4,065,413.4852 |
0.1598 USD |
0.1500 USD |
0.1532 USD |
0.1511 USD |
| 2024-04-23 |
0.1594 USD |
1,640,549.0595 |
0.1613 USD |
0.1570 USD |
0.1585 USD |
0.1598 USD |
| 2024-04-22 |
0.1622 USD |
1,869,683.6360 |
0.1582 USD |
0.1566 USD |
0.1579 USD |
0.1622 USD |
| 2024-04-21 |
0.1586 USD |
2,396,334.3182 |
0.1628 USD |
0.1553 USD |
0.1578 USD |
0.1588 USD |
| 2024-04-20 |
0.1626 USD |
2,661,016.1690 |
0.1562 USD |
0.1509 USD |
0.1526 USD |
0.1618 USD |
| 2024-04-19 |
0.1544 USD |
9,249,817.2655 |
0.1524 USD |
0.1390 USD |
0.1454 USD |
0.1557 USD |
| 2024-04-18 |
0.1528 USD |
2,873,834.6440 |
0.1481 USD |
0.1411 USD |
0.1440 USD |
0.1522 USD |
| 2024-04-17 |
0.1484 USD |
4,916,788.2739 |
0.1557 USD |
0.1443 USD |
0.1490 USD |
0.1487 USD |
| 2024-04-16 |
0.1565 USD |
4,521,983.3334 |
0.1617 USD |
0.1465 USD |
0.1518 USD |
0.1571 USD |
| 2024-04-15 |
0.1627 USD |
6,358,268.5249 |
0.1623 USD |
0.1505 USD |
0.1557 USD |
0.1626 USD |
| 2024-04-14 |
0.1630 USD |
3,585,377.8459 |
0.1582 USD |
0.1439 USD |
0.1493 USD |
0.1512 USD |
| 2024-04-13 |
0.1564 USD |
9,255,376.5547 |
0.1750 USD |
0.1371 USD |
0.1582 USD |
0.1661 USD |
| 2024-04-12 |
0.1725 USD |
13,876,594.1447 |
0.1939 USD |
0.1605 USD |
0.1745 USD |
0.1738 USD |
| 2024-04-11 |
0.1950 USD |
3,099,214.3296 |
0.2000 USD |
0.1899 USD |
0.1931 USD |
0.1944 USD |
| 2024-04-10 |
0.1998 USD |
6,479,448.2499 |
0.1890 USD |
0.1802 USD |
0.1858 USD |
0.1997 USD |
| 2024-04-09 |
0.1897 USD |
4,932,931.2603 |
0.2024 USD |
0.1860 USD |
0.1893 USD |
0.1893 USD |
| 2024-04-08 |
0.2027 USD |
4,359,331.6673 |
0.1990 USD |
0.1957 USD |
0.1985 USD |
0.2035 USD |
| 2024-04-07 |
0.1977 USD |
4,739,320.8691 |
0.1858 USD |
0.1858 USD |
0.1930 USD |
0.1970 USD |
| 2024-04-06 |
0.1860 USD |
2,479,769.0096 |
0.1773 USD |
0.1767 USD |
0.1803 USD |
0.1865 USD |
| 2024-04-05 |
0.1781 USD |
4,899,375.0331 |
0.1799 USD |
0.1677 USD |
0.1720 USD |
0.1780 USD |
| 2024-04-04 |
0.1792 USD |
6,512,163.2112 |
0.1753 USD |
0.1725 USD |
0.1755 USD |
0.1782 USD |
| 2024-04-03 |
0.1762 USD |
4,819,752.0622 |
0.1827 USD |
0.1703 USD |
0.1757 USD |
0.1754 USD |
| 2024-04-02 |
0.1828 USD |
12,283,856.6515 |
0.2053 USD |
0.1801 USD |
0.1848 USD |
0.1856 USD |
| 2024-04-01 |
0.2050 USD |
6,540,808.5511 |
0.2204 USD |
0.1965 USD |
0.2023 USD |
0.2045 USD |
| 2024-03-31 |
0.2185 USD |
6,211,603.3485 |
0.1996 USD |
0.1996 USD |
0.2030 USD |
0.2185 USD |
| 2024-03-30 |
0.1994 USD |
6,074,972.5658 |
0.2135 USD |
0.1967 USD |
0.2013 USD |
0.2001 USD |
| 2024-03-29 |
0.2123 USD |
6,339,061.4527 |
0.2203 USD |
0.2080 USD |
0.2132 USD |
0.2123 USD |
| 2024-03-28 |
0.2191 USD |
17,619,775.8117 |
0.1904 USD |
0.1892 USD |
0.1970 USD |
0.2196 USD |
| 2024-03-27 |
0.1900 USD |
12,149,274.2833 |
0.1822 USD |
0.1785 USD |
0.1835 USD |
0.1845 USD |
| 2024-03-26 |
0.1823 USD |
5,373,073.3033 |
0.1752 USD |
0.1747 USD |
0.1773 USD |
0.1817 USD |
| 2024-03-25 |
0.1770 USD |
8,457,620.0494 |
0.1768 USD |
0.1702 USD |
0.1719 USD |
0.1772 USD |
| 2024-03-24 |
0.1774 USD |
7,129,855.3638 |
0.1617 USD |
0.1609 USD |
0.1672 USD |
0.1781 USD |
| 2024-03-23 |
0.1619 USD |
5,046,799.8710 |
0.1529 USD |
0.1522 USD |
0.1550 USD |
0.1652 USD |
| 2024-03-22 |
0.1526 USD |
15,118,006.0091 |
0.1556 USD |
0.1459 USD |
0.1517 USD |
0.1528 USD |
| 2024-03-21 |
0.1547 USD |
9,173,777.1156 |
0.1527 USD |
0.1467 USD |
0.1502 USD |
0.1529 USD |
| 2024-03-20 |
0.1531 USD |
6,808,243.3157 |
0.1288 USD |
0.1229 USD |
0.1267 USD |
0.1515 USD |
| 2024-03-19 |
0.1285 USD |
10,758,622.3860 |
0.1434 USD |
0.1266 USD |
0.1299 USD |
0.1287 USD |
| 2024-03-18 |
0.1450 USD |
3,881,353.1712 |
0.1541 USD |
0.1400 USD |
0.1428 USD |
0.1430 USD |
| 2024-03-17 |
0.1543 USD |
4,781,675.8522 |
0.1425 USD |
0.1367 USD |
0.1418 USD |
0.1537 USD |