Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-03 |
0.2006 USD |
8,386,116.6485 |
0.2392 USD |
0.1932 USD |
0.1996 USD |
0.1998 USD |
| 2025-03-02 |
0.2393 USD |
7,573,901.1079 |
0.2063 USD |
0.2018 USD |
0.2047 USD |
0.2372 USD |
| 2025-03-01 |
0.2056 USD |
1,884,560.5278 |
0.2017 USD |
0.1990 USD |
0.2014 USD |
0.2063 USD |
| 2025-02-28 |
0.2014 USD |
11,449,051.7816 |
0.2068 USD |
0.1814 USD |
0.1862 USD |
0.2006 USD |
| 2025-02-27 |
0.2079 USD |
1,381,610.2433 |
0.2025 USD |
0.2009 USD |
0.2041 USD |
0.2078 USD |
| 2025-02-26 |
0.2051 USD |
5,219,760.2338 |
0.2112 USD |
0.1959 USD |
0.2001 USD |
0.2049 USD |
| 2025-02-25 |
0.2110 USD |
8,941,168.3338 |
0.2105 USD |
0.1953 USD |
0.2043 USD |
0.2121 USD |
| 2025-02-24 |
0.2129 USD |
6,008,333.7841 |
0.2432 USD |
0.2060 USD |
0.2194 USD |
0.2077 USD |
| 2025-02-23 |
0.2422 USD |
1,232,861.4654 |
0.2466 USD |
0.2406 USD |
0.2416 USD |
0.2424 USD |
| 2025-02-22 |
0.2465 USD |
1,383,118.3311 |
0.2395 USD |
0.2382 USD |
0.2413 USD |
0.2466 USD |
| 2025-02-21 |
0.2395 USD |
7,007,098.8060 |
0.2549 USD |
0.2343 USD |
0.2392 USD |
0.2394 USD |
| 2025-02-20 |
0.2552 USD |
4,697,711.9959 |
0.2551 USD |
0.2500 USD |
0.2529 USD |
0.2529 USD |
| 2025-02-19 |
0.2547 USD |
2,515,767.1973 |
0.2512 USD |
0.2489 USD |
0.2503 USD |
0.2537 USD |
| 2025-02-18 |
0.2495 USD |
2,988,481.7301 |
0.2581 USD |
0.2422 USD |
0.2458 USD |
0.2479 USD |