Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
0.1277 USD |
2,656,938.5572 |
0.1305 USD |
0.1276 USD |
0.1294 USD |
0.1284 USD |
| 2024-07-23 |
0.1306 USD |
2,388,437.2490 |
0.1377 USD |
0.1282 USD |
0.1300 USD |
0.1303 USD |
| 2024-07-22 |
0.1386 USD |
6,021,145.9502 |
0.1403 USD |
0.1360 USD |
0.1376 USD |
0.1386 USD |
| 2024-07-21 |
0.1394 USD |
2,535,135.7000 |
0.1346 USD |
0.1259 USD |
0.1303 USD |
0.1406 USD |
| 2024-07-20 |
0.1343 USD |
3,161,054.6272 |
0.1255 USD |
0.1244 USD |
0.1251 USD |
0.1342 USD |
| 2024-07-19 |
0.1259 USD |
3,910,393.5126 |
0.1196 USD |
0.1175 USD |
0.1190 USD |
0.1253 USD |
| 2024-07-18 |
0.1197 USD |
3,482,908.0938 |
0.1218 USD |
0.1172 USD |
0.1184 USD |
0.1195 USD |
| 2024-07-17 |
0.1218 USD |
2,474,741.4909 |
0.1249 USD |
0.1204 USD |
0.1219 USD |
0.1220 USD |
| 2024-07-16 |
0.1248 USD |
3,022,578.2996 |
0.1249 USD |
0.1190 USD |
0.1216 USD |
0.1241 USD |
| 2024-07-15 |
0.1242 USD |
3,294,593.9225 |
0.1153 USD |
0.1146 USD |
0.1163 USD |
0.1221 USD |
| 2024-07-14 |
0.1162 USD |
1,655,615.0122 |
0.1123 USD |
0.1112 USD |
0.1121 USD |
0.1152 USD |
| 2024-07-13 |
0.1122 USD |
1,507,106.1210 |
0.1076 USD |
0.1075 USD |
0.1079 USD |
0.1128 USD |
| 2024-07-12 |
0.1076 USD |
1,085,111.5915 |
0.1065 USD |
0.1048 USD |
0.1054 USD |
0.1073 USD |
| 2024-07-11 |
0.1066 USD |
1,178,976.9933 |
0.1080 USD |
0.1063 USD |
0.1073 USD |
0.1066 USD |
| 2024-07-10 |
0.1076 USD |
2,232,256.7361 |
0.1075 USD |
0.1058 USD |
0.1071 USD |
0.1077 USD |
| 2024-07-09 |
0.1072 USD |
1,072,516.2741 |
0.1076 USD |
0.1059 USD |
0.1074 USD |
0.1078 USD |
| 2024-07-08 |
0.1076 USD |
3,692,481.7706 |
0.1039 USD |
0.0988 USD |
0.1009 USD |
0.1076 USD |
| 2024-07-07 |
0.1047 USD |
1,951,670.9900 |
0.1135 USD |
0.1045 USD |
0.1063 USD |
0.1046 USD |
| 2024-07-06 |
0.1131 USD |
1,492,620.7773 |
0.1056 USD |
0.1048 USD |
0.1057 USD |
0.1134 USD |
| 2024-07-05 |
0.1058 USD |
7,044,524.2548 |
0.1049 USD |
0.0916 USD |
0.0963 USD |
0.1055 USD |
| 2024-07-04 |
0.1044 USD |
7,449,265.5855 |
0.1184 USD |
0.1054 USD |
0.1081 USD |
0.1077 USD |
| 2024-07-03 |
0.1186 USD |
3,497,442.3039 |
0.1249 USD |
0.1167 USD |
0.1180 USD |
0.1183 USD |
| 2024-07-02 |
0.1250 USD |
1,869,511.4359 |
0.1234 USD |
0.1224 USD |
0.1232 USD |
0.1247 USD |
| 2024-07-01 |
0.1234 USD |
3,103,468.3303 |
0.1243 USD |
0.1231 USD |
0.1240 USD |
0.1236 USD |
| 2024-06-30 |
0.1248 USD |
1,751,453.4937 |
0.1217 USD |
0.1204 USD |
0.1207 USD |
0.1248 USD |
| 2024-06-29 |
0.1217 USD |
360,896.5047 |
0.1226 USD |
0.1212 USD |
0.1220 USD |
0.1212 USD |
| 2024-06-28 |
0.1229 USD |
3,349,641.0425 |
0.1269 USD |
0.1221 USD |
0.1234 USD |
0.1230 USD |
| 2024-06-27 |
0.1268 USD |
2,569,463.6926 |
0.1227 USD |
0.1206 USD |
0.1209 USD |
0.1276 USD |
| 2024-06-26 |
0.1223 USD |
1,815,023.8958 |
0.1261 USD |
0.1218 USD |
0.1230 USD |
0.1235 USD |
| 2024-06-25 |
0.1262 USD |
6,384,293.2376 |
0.1190 USD |
0.1188 USD |
0.1197 USD |
0.1264 USD |
| 2024-06-24 |
0.1179 USD |
3,637,892.8374 |
0.1221 USD |
0.1137 USD |
0.1166 USD |
0.1179 USD |
| 2024-06-23 |
0.1219 USD |
4,434,248.6365 |
0.1238 USD |
0.1210 USD |
0.1230 USD |
0.1230 USD |
| 2024-06-22 |
0.1241 USD |
1,518,198.6648 |
0.1241 USD |
0.1228 USD |
0.1236 USD |
0.1241 USD |
| 2024-06-21 |
0.1240 USD |
2,560,011.7893 |
0.1244 USD |
0.1212 USD |
0.1234 USD |
0.1240 USD |
| 2024-06-20 |
0.1245 USD |
2,352,753.4661 |
0.1220 USD |
0.1213 USD |
0.1224 USD |
0.1240 USD |
| 2024-06-19 |
0.1229 USD |
2,052,951.7356 |
0.1224 USD |
0.1214 USD |
0.1225 USD |
0.1232 USD |
| 2024-06-18 |
0.1219 USD |
9,734,116.8953 |
0.1290 USD |
0.1143 USD |
0.1199 USD |
0.1223 USD |
| 2024-06-17 |
0.1296 USD |
4,895,723.1210 |
0.1369 USD |
0.1260 USD |
0.1303 USD |
0.1300 USD |
| 2024-06-16 |
0.1369 USD |
1,430,506.1713 |
0.1364 USD |
0.1346 USD |
0.1352 USD |
0.1367 USD |
| 2024-06-15 |
0.1367 USD |
1,803,485.7674 |
0.1348 USD |
0.1341 USD |
0.1353 USD |
0.1366 USD |
| 2024-06-14 |
0.1350 USD |
4,462,972.9097 |
0.1410 USD |
0.1320 USD |
0.1338 USD |
0.1358 USD |
| 2024-06-13 |
0.1408 USD |
2,238,631.8609 |
0.1462 USD |
0.1401 USD |
0.1416 USD |
0.1417 USD |
| 2024-06-12 |
0.1457 USD |
7,701,693.7240 |
0.1380 USD |
0.1347 USD |
0.1374 USD |
0.1461 USD |
| 2024-06-11 |
0.1380 USD |
6,495,344.1149 |
0.1446 USD |
0.1336 USD |
0.1372 USD |
0.1386 USD |
| 2024-06-10 |
0.1448 USD |
5,797,157.7027 |
0.1450 USD |
0.1430 USD |
0.1442 USD |
0.1445 USD |
| 2024-06-09 |
0.1475 USD |
690,433.3624 |
0.1461 USD |
0.1450 USD |
0.1460 USD |
0.1466 USD |
| 2024-06-08 |
0.1456 USD |
2,086,263.3869 |
0.1484 USD |
0.1436 USD |
0.1458 USD |
0.1455 USD |
| 2024-06-07 |
0.1486 USD |
14,747,069.3220 |
0.1600 USD |
0.1400 USD |
0.1487 USD |
0.1489 USD |
| 2024-06-06 |
0.1603 USD |
3,008,929.7754 |
0.1634 USD |
0.1583 USD |
0.1607 USD |
0.1603 USD |
| 2024-06-05 |
0.1631 USD |
5,887,773.8232 |
0.1614 USD |
0.1614 USD |
0.1623 USD |
0.1631 USD |