Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.1715 USD |
3,724,416.7197 |
0.1593 USD |
0.1574 USD |
0.1597 USD |
0.1716 USD |
| 2025-04-21 |
0.1591 USD |
5,023,565.8210 |
0.1551 USD |
0.1551 USD |
0.1575 USD |
0.1585 USD |
| 2025-04-20 |
0.1548 USD |
2,052,485.5073 |
0.1574 USD |
0.1525 USD |
0.1535 USD |
0.1544 USD |
| 2025-04-19 |
0.1578 USD |
1,176,568.7547 |
0.1574 USD |
0.1565 USD |
0.1574 USD |
0.1580 USD |
| 2025-04-18 |
0.1576 USD |
1,179,980.8127 |
0.1557 USD |
0.1536 USD |
0.1545 USD |
0.1581 USD |
| 2025-04-17 |
0.1570 USD |
2,794,485.1367 |
0.1548 USD |
0.1530 USD |
0.1553 USD |
0.1569 USD |
| 2025-04-16 |
0.1555 USD |
4,995,373.6024 |
0.1534 USD |
0.1504 USD |
0.1536 USD |
0.1551 USD |
| 2025-04-15 |
0.1560 USD |
2,093,956.1489 |
0.1586 USD |
0.1543 USD |
0.1556 USD |
0.1543 USD |
| 2025-04-14 |
0.1590 USD |
2,901,117.1639 |
0.1623 USD |
0.1574 USD |
0.1597 USD |
0.1585 USD |
| 2025-04-13 |
0.1620 USD |
2,999,392.6154 |
0.1675 USD |
0.1611 USD |
0.1631 USD |
0.1620 USD |
| 2025-04-12 |
0.1676 USD |
4,264,898.1009 |
0.1601 USD |
0.1578 USD |
0.1587 USD |
0.1685 USD |
| 2025-04-11 |
0.1596 USD |
3,232,244.8837 |
0.1536 USD |
0.1534 USD |
0.1546 USD |
0.1606 USD |
| 2025-04-10 |
0.1534 USD |
4,131,389.4124 |
0.1601 USD |
0.1487 USD |
0.1515 USD |
0.1539 USD |
| 2025-04-09 |
0.1612 USD |
6,865,091.3371 |
0.1422 USD |
0.1363 USD |
0.1401 USD |
0.1617 USD |
| 2025-04-08 |
0.1427 USD |
5,312,017.0276 |
0.1494 USD |
0.1411 USD |
0.1441 USD |
0.1427 USD |
| 2025-04-07 |
0.1509 USD |
10,603,258.8035 |
0.1492 USD |
0.1299 USD |
0.1348 USD |
0.1512 USD |
| 2025-04-06 |
0.1516 USD |
2,858,498.9999 |
0.1691 USD |
0.1490 USD |
0.1531 USD |
0.1494 USD |
| 2025-04-05 |
0.1678 USD |
1,413,353.3498 |
0.1711 USD |
0.1661 USD |
0.1677 USD |
0.1676 USD |
| 2025-04-04 |
0.1721 USD |
3,458,015.0763 |
0.1621 USD |
0.1600 USD |
0.1628 USD |
0.1716 USD |
| 2025-04-03 |
0.1607 USD |
3,563,097.3330 |
0.1634 USD |
0.1554 USD |
0.1583 USD |
0.1608 USD |
| 2025-04-02 |
0.1636 USD |
4,817,382.3282 |
0.1740 USD |
0.1620 USD |
0.1690 USD |
0.1632 USD |
| 2025-04-01 |
0.1732 USD |
2,408,452.1315 |
0.1665 USD |
0.1661 USD |
0.1673 USD |
0.1740 USD |
| 2025-03-31 |
0.1647 USD |
2,855,169.7743 |
0.1665 USD |
0.1602 USD |
0.1631 USD |
0.1656 USD |
| 2025-03-30 |
0.1652 USD |
1,292,100.6479 |
0.1696 USD |
0.1645 USD |
0.1682 USD |
0.1674 USD |
| 2025-03-29 |
0.1689 USD |
2,939,824.4765 |
0.1801 USD |
0.1659 USD |
0.1684 USD |
0.1681 USD |
| 2025-03-28 |
0.1806 USD |
5,512,299.8569 |
0.1904 USD |
0.1772 USD |
0.1797 USD |
0.1810 USD |
| 2025-03-27 |
0.1906 USD |
2,673,289.3395 |
0.1947 USD |
0.1878 USD |
0.1908 USD |
0.1922 USD |
| 2025-03-26 |
0.1954 USD |
3,280,645.7528 |
0.1909 USD |
0.1895 USD |
0.1916 USD |
0.1951 USD |
| 2025-03-25 |
0.1908 USD |
3,973,067.3862 |
0.1828 USD |
0.1809 USD |
0.1831 USD |
0.1897 USD |
| 2025-03-24 |
0.1859 USD |
3,644,094.5598 |
0.1725 USD |
0.1708 USD |
0.1723 USD |
0.1860 USD |
| 2025-03-23 |
0.1714 USD |
801,224.3047 |
0.1672 USD |
0.1672 USD |
0.1678 USD |
0.1711 USD |
| 2025-03-22 |
0.1678 USD |
561,158.5018 |
0.1669 USD |
0.1669 USD |
0.1678 USD |
0.1684 USD |
| 2025-03-21 |
0.1691 USD |
1,301,983.6721 |
0.1693 USD |
0.1647 USD |
0.1667 USD |
0.1688 USD |
| 2025-03-20 |
0.1693 USD |
1,537,053.0770 |
0.1781 USD |
0.1667 USD |
0.1688 USD |
0.1691 USD |
| 2025-03-19 |
0.1775 USD |
1,521,982.5721 |
0.1681 USD |
0.1671 USD |
0.1679 USD |
0.1765 USD |
| 2025-03-18 |
0.1660 USD |
2,548,768.8586 |
0.1734 USD |
0.1628 USD |
0.1647 USD |
0.1661 USD |
| 2025-03-17 |
0.1735 USD |
1,879,817.8485 |
0.1684 USD |
0.1684 USD |
0.1712 USD |
0.1744 USD |
| 2025-03-16 |
0.1669 USD |
2,206,203.3278 |
0.1762 USD |
0.1659 USD |
0.1684 USD |
0.1674 USD |
| 2025-03-15 |
0.1767 USD |
1,764,434.0330 |
0.1715 USD |
0.1714 USD |
0.1727 USD |
0.1768 USD |
| 2025-03-14 |
0.1719 USD |
2,344,747.7800 |
0.1650 USD |
0.1650 USD |
0.1672 USD |
0.1716 USD |
| 2025-03-13 |
0.1653 USD |
3,700,720.7680 |
0.1727 USD |
0.1618 USD |
0.1633 USD |
0.1657 USD |
| 2025-03-12 |
0.1710 USD |
2,931,610.4818 |
0.1638 USD |
0.1596 USD |
0.1616 USD |
0.1698 USD |
| 2025-03-11 |
0.1653 USD |
9,524,528.3306 |
0.1537 USD |
0.1429 USD |
0.1531 USD |
0.1671 USD |
| 2025-03-10 |
0.1554 USD |
12,954,302.4690 |
0.1679 USD |
0.1504 USD |
0.1581 USD |
0.1567 USD |
| 2025-03-09 |
0.1685 USD |
4,353,610.4830 |
0.1924 USD |
0.1655 USD |
0.1689 USD |
0.1674 USD |
| 2025-03-08 |
0.1932 USD |
1,196,510.2621 |
0.1983 USD |
0.1912 USD |
0.1937 USD |
0.1943 USD |
| 2025-03-07 |
0.1971 USD |
4,357,820.4411 |
0.2016 USD |
0.1903 USD |
0.1983 USD |
0.1999 USD |
| 2025-03-06 |
0.2008 USD |
3,661,290.7014 |
0.2045 USD |
0.1990 USD |
0.2017 USD |
0.2006 USD |
| 2025-03-05 |
0.2042 USD |
2,134,879.6499 |
0.1993 USD |
0.1963 USD |
0.1987 USD |
0.2041 USD |
| 2025-03-04 |
0.1995 USD |
3,466,710.0664 |
0.1988 USD |
0.1829 USD |
0.1925 USD |
0.1992 USD |