Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1879 USD |
8,014,586.6022 |
0.1966 USD |
0.1850 USD |
0.1880 USD |
0.1878 USD |
| 2025-10-15 |
0.1964 USD |
10,165,480.4631 |
0.2044 USD |
0.1944 USD |
0.1977 USD |
0.1953 USD |
| 2025-10-14 |
0.2047 USD |
17,050,706.9837 |
0.2140 USD |
0.1937 USD |
0.1992 USD |
0.2038 USD |
| 2025-10-13 |
0.2161 USD |
12,894,062.7211 |
0.2074 USD |
0.2022 USD |
0.2080 USD |
0.2158 USD |
| 2025-10-12 |
0.2066 USD |
12,097,394.3380 |
0.1853 USD |
0.1810 USD |
0.1839 USD |
0.2075 USD |
| 2025-10-11 |
0.1850 USD |
17,035,912.2694 |
0.2016 USD |
0.1784 USD |
0.1849 USD |
0.1846 USD |
| 2025-10-10 |
0.1957 USD |
25,423,632.6235 |
0.2485 USD |
0.1814 USD |
0.2266 USD |
0.1972 USD |
| 2025-10-09 |
0.2460 USD |
3,985,200.3984 |
0.2556 USD |
0.2413 USD |
0.2451 USD |
0.2456 USD |
| 2025-10-08 |
0.2566 USD |
9,581,145.3264 |
0.2469 USD |
0.2430 USD |
0.2464 USD |
0.2569 USD |
| 2025-10-07 |
0.2501 USD |
10,728,946.3380 |
0.2666 USD |
0.2481 USD |
0.2505 USD |
0.2500 USD |
| 2025-10-06 |
0.2679 USD |
9,444,725.6638 |
0.2528 USD |
0.2507 USD |
0.2537 USD |
0.2690 USD |
| 2025-10-05 |
0.2534 USD |
18,244,454.2754 |
0.2509 USD |
0.2498 USD |
0.2516 USD |
0.2531 USD |
| 2025-10-04 |
0.2496 USD |
7,544,773.2087 |
0.2587 USD |
0.2469 USD |
0.2488 USD |
0.2485 USD |
| 2025-10-03 |
0.2594 USD |
5,213,649.3232 |
0.2622 USD |
0.2530 USD |
0.2561 USD |
0.2588 USD |
| 2025-10-02 |
0.2617 USD |
8,408,106.3482 |
0.2492 USD |
0.2469 USD |
0.2512 USD |
0.2620 USD |
| 2025-10-01 |
0.2465 USD |
5,759,367.3276 |
0.2328 USD |
0.2308 USD |
0.2330 USD |
0.2465 USD |
| 2025-09-30 |
0.2328 USD |
6,269,749.2747 |
0.2349 USD |
0.2265 USD |
0.2287 USD |
0.2326 USD |
| 2025-09-29 |
0.2379 USD |
5,581,932.4501 |
0.2373 USD |
0.2289 USD |
0.2309 USD |
0.2386 USD |
| 2025-09-28 |
0.2363 USD |
1,499,757.2011 |
0.2307 USD |
0.2253 USD |
0.2264 USD |
0.2332 USD |
| 2025-09-27 |
0.2314 USD |
1,905,909.8003 |
0.2326 USD |
0.2279 USD |
0.2292 USD |
0.2307 USD |
| 2025-09-26 |
0.2318 USD |
7,177,776.0925 |
0.2229 USD |
0.2215 USD |
0.2254 USD |
0.2313 USD |
| 2025-09-25 |
0.2262 USD |
10,478,694.0117 |
0.2414 USD |
0.2208 USD |
0.2262 USD |
0.2251 USD |
| 2025-09-24 |
0.2432 USD |
5,221,548.2264 |
0.2372 USD |
0.2311 USD |
0.2375 USD |
0.2436 USD |
| 2025-09-23 |
0.2376 USD |
5,324,434.3408 |
0.2415 USD |
0.2343 USD |
0.2391 USD |
0.2393 USD |
| 2025-09-22 |
0.2403 USD |
30,187,091.4840 |
0.2610 USD |
0.2305 USD |
0.2384 USD |
0.2416 USD |
| 2025-09-21 |
0.2628 USD |
2,723,581.8870 |
0.2677 USD |
0.2609 USD |
0.2636 USD |
0.2623 USD |
| 2025-09-20 |
0.2672 USD |
2,399,460.7703 |
0.2654 USD |
0.2632 USD |
0.2649 USD |
0.2689 USD |
| 2025-09-19 |
0.2652 USD |
5,405,583.9661 |
0.2787 USD |
0.2634 USD |
0.2662 USD |
0.2659 USD |
| 2025-09-18 |
0.2821 USD |
15,652,635.7812 |
0.2830 USD |
0.2764 USD |
0.2800 USD |
0.2814 USD |
| 2025-09-17 |
0.2710 USD |
10,599,847.1192 |
0.2698 USD |
0.2605 USD |
0.2662 USD |
0.2730 USD |
| 2025-09-16 |
0.2686 USD |
8,354,806.7391 |
0.2684 USD |
0.2570 USD |
0.2622 USD |
0.2685 USD |
| 2025-09-15 |
0.2687 USD |
22,223,179.6106 |
0.2785 USD |
0.2587 USD |
0.2636 USD |
0.2675 USD |
| 2025-09-14 |
0.2784 USD |
21,843,480.6478 |
0.2895 USD |
0.2729 USD |
0.2772 USD |
0.2811 USD |
| 2025-09-13 |
0.2863 USD |
25,399,598.7964 |
0.2752 USD |
0.2730 USD |
0.2782 USD |
0.2873 USD |
| 2025-09-12 |
0.2757 USD |
15,585,209.4616 |
0.2562 USD |
0.2551 USD |
0.2607 USD |
0.2780 USD |
| 2025-09-11 |
0.2529 USD |
25,218,842.4252 |
0.2455 USD |
0.2426 USD |
0.2462 USD |
0.2514 USD |
| 2025-09-10 |
0.2446 USD |
8,907,708.5687 |
0.2405 USD |
0.2362 USD |
0.2393 USD |
0.2447 USD |
| 2025-09-09 |
0.2412 USD |
23,520,933.4753 |
0.2418 USD |
0.2338 USD |
0.2367 USD |
0.2403 USD |
| 2025-09-08 |
0.2425 USD |
15,852,182.4000 |
0.2289 USD |
0.2266 USD |
0.2288 USD |
0.2417 USD |
| 2025-09-07 |
0.2286 USD |
7,476,372.0976 |
0.2159 USD |
0.2159 USD |
0.2169 USD |
0.2279 USD |
| 2025-09-06 |
0.2154 USD |
7,908,654.4447 |
0.2178 USD |
0.2124 USD |
0.2142 USD |
0.2153 USD |
| 2025-09-05 |
0.2189 USD |
6,182,710.6424 |
0.2124 USD |
0.2120 USD |
0.2136 USD |
0.2172 USD |
| 2025-09-04 |
0.2129 USD |
3,755,225.7253 |
0.2207 USD |
0.2106 USD |
0.2121 USD |
0.2129 USD |
| 2025-09-03 |
0.2218 USD |
4,743,358.3578 |
0.2148 USD |
0.2125 USD |
0.2147 USD |
0.2212 USD |
| 2025-09-02 |
0.2140 USD |
3,643,319.1990 |
0.2104 USD |
0.2066 USD |
0.2112 USD |
0.2150 USD |
| 2025-09-01 |
0.2074 USD |
6,355,967.0208 |
0.2137 USD |
0.2048 USD |
0.2092 USD |
0.2065 USD |
| 2025-08-31 |
0.2161 USD |
1,785,248.1300 |
0.2158 USD |
0.2155 USD |
0.2175 USD |
0.2161 USD |
| 2025-08-30 |
0.2151 USD |
2,111,524.5093 |
0.2141 USD |
0.2115 USD |
0.2144 USD |
0.2149 USD |
| 2025-08-29 |
0.2142 USD |
8,587,224.7475 |
0.2245 USD |
0.2098 USD |
0.2116 USD |
0.2123 USD |
| 2025-08-28 |
0.2245 USD |
6,826,547.7681 |
0.2188 USD |
0.2167 USD |
0.2203 USD |
0.2241 USD |