Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.2047 USD |
3,460,373.5070 |
0.2150 USD |
0.2010 USD |
0.2061 USD |
0.2044 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 |
0.2200 USD |
3,357,454.6502 |
0.2263 USD |
0.2169 USD |
0.2192 USD |
0.2195 USD |
| 2025-05-27 |
0.2263 USD |
4,451,284.0769 |
0.2262 USD |
0.2199 USD |
0.2242 USD |
0.2259 USD |
| 2025-05-26 |
0.2254 USD |
2,804,186.1995 |
0.2252 USD |
0.2227 USD |
0.2245 USD |
0.2255 USD |
| 2025-05-25 |
0.2197 USD |
1,462,978.3770 |
0.2246 USD |
0.2158 USD |
0.2187 USD |
0.2197 USD |
| 2025-05-24 |
0.2259 USD |
2,385,217.6408 |
0.2247 USD |
0.2236 USD |
0.2272 USD |
0.2272 USD |
| 2025-05-23 |
0.2299 USD |
5,727,517.0661 |
0.2457 USD |
0.2276 USD |
0.2336 USD |
0.2310 USD |
| 2025-05-22 |
0.2409 USD |
6,145,254.0755 |
0.2341 USD |
0.2341 USD |
0.2385 USD |
0.2387 USD |
| 2025-05-21 |
0.2300 USD |
9,429,463.2915 |
0.2262 USD |
0.2229 USD |
0.2261 USD |
0.2293 USD |
| 2025-05-20 |
0.2248 USD |
4,969,929.3374 |
0.2245 USD |
0.2178 USD |
0.2202 USD |
0.2264 USD |
| 2025-05-19 |
0.2236 USD |
5,881,490.2187 |
0.2334 USD |
0.2142 USD |
0.2172 USD |
0.2234 USD |
| 2025-05-18 |
0.2285 USD |
6,364,634.2857 |
0.2144 USD |
0.2143 USD |
0.2159 USD |
0.2293 USD |
| 2025-05-17 |
0.2134 USD |
1,893,460.3568 |
0.2212 USD |
0.2110 USD |
0.2154 USD |
0.2165 USD |
| 2025-05-16 |
0.2213 USD |
5,745,030.2861 |
0.2196 USD |
0.2180 USD |
0.2225 USD |
0.2237 USD |
| 2025-05-15 |
0.2199 USD |
4,103,608.9784 |
0.2328 USD |
0.2163 USD |
0.2212 USD |
0.2197 USD |
| 2025-05-14 |
0.2328 USD |
5,963,437.6615 |
0.2414 USD |
0.2283 USD |
0.2325 USD |
0.2322 USD |
| 2025-05-13 |
0.2389 USD |
7,084,855.7930 |
0.2309 USD |
0.2175 USD |
0.2225 USD |
0.2392 USD |
| 2025-05-12 |
0.2300 USD |
10,677,380.3237 |
0.2318 USD |
0.2205 USD |
0.2285 USD |
0.2302 USD |
| 2025-05-11 |
0.2325 USD |
7,071,673.4450 |
0.2509 USD |
0.2223 USD |
0.2283 USD |
0.2309 USD |
| 2025-05-10 |
0.2480 USD |
11,182,058.1444 |
0.2053 USD |
0.2035 USD |
0.2065 USD |
0.2459 USD |
| 2025-05-09 |
0.2053 USD |
8,150,456.4568 |
0.1980 USD |
0.1929 USD |
0.1943 USD |
0.2043 USD |
| 2025-05-08 |
0.1967 USD |
8,247,783.5985 |
0.1720 USD |
0.1719 USD |
0.1737 USD |
0.1941 USD |
| 2025-05-07 |
0.1723 USD |
2,967,635.5688 |
0.1721 USD |
0.1690 USD |
0.1703 USD |
0.1726 USD |
| 2025-05-06 |
0.1681 USD |
3,261,995.0150 |
0.1707 USD |
0.1643 USD |
0.1661 USD |
0.1684 USD |
| 2025-05-05 |
0.1706 USD |
2,107,825.0217 |
0.1706 USD |
0.1683 USD |
0.1704 USD |
0.1706 USD |
| 2025-05-04 |
0.1714 USD |
665,137.4915 |
0.1756 USD |
0.1714 USD |
0.1725 USD |
0.1730 USD |
| 2025-05-03 |
0.1764 USD |
1,060,191.6981 |
0.1815 USD |
0.1754 USD |
0.1772 USD |
0.1767 USD |
| 2025-05-02 |
0.1811 USD |
2,937,453.3674 |
0.1807 USD |
0.1793 USD |
0.1806 USD |
0.1805 USD |
| 2025-05-01 |
0.1809 USD |
4,560,849.0713 |
0.1726 USD |
0.1725 USD |
0.1735 USD |
0.1814 USD |
| 2025-04-30 |
0.1726 USD |
2,323,270.3009 |
0.1748 USD |
0.1670 USD |
0.1705 USD |
0.1724 USD |
| 2025-04-29 |
0.1748 USD |
2,863,512.4065 |
0.1787 USD |
0.1747 USD |
0.1776 USD |
0.1751 USD |
| 2025-04-28 |
0.1780 USD |
2,932,774.7408 |
0.1793 USD |
0.1739 USD |
0.1766 USD |
0.1783 USD |
| 2025-04-27 |
0.1802 USD |
1,698,866.1277 |
0.1820 USD |
0.1766 USD |
0.1783 USD |
0.1815 USD |
| 2025-04-26 |
0.1817 USD |
2,549,044.4489 |
0.1819 USD |
0.1803 USD |
0.1810 USD |
0.1808 USD |
| 2025-04-25 |
0.1827 USD |
5,913,372.1083 |
0.1828 USD |
0.1775 USD |
0.1809 USD |
0.1807 USD |
| 2025-04-24 |
0.1796 USD |
6,393,678.5860 |
0.1785 USD |
0.1700 USD |
0.1730 USD |
0.1799 USD |
| 2025-04-23 |
0.1794 USD |
6,052,303.0832 |
0.1786 USD |
0.1750 USD |
0.1789 USD |
0.1789 USD |
| 2025-04-22 |
0.1790 USD |
6,592,028.1877 |
0.1593 USD |
0.1574 USD |
0.1597 USD |
0.1783 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 |