Market [unlinked] / USD
Identifier on Gemini: dogeusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-03-23 |
0.1274 USD |
16,084,514.1132 |
0.1225 USD |
0.1212 USD |
0.1219 USD |
0.1291 USD |
2022-03-22 |
0.1230 USD |
4,520,650.3262 |
0.1194 USD |
0.1188 USD |
0.1196 USD |
0.1223 USD |
2022-03-21 |
0.1197 USD |
5,114,809.7506 |
0.1192 USD |
0.1178 USD |
0.1195 USD |
0.1191 USD |
2022-03-20 |
0.1207 USD |
2,956,886.5674 |
0.1237 USD |
0.1175 USD |
0.1186 USD |
0.1192 USD |
2022-03-19 |
0.1214 USD |
9,287,354.4025 |
0.1192 USD |
0.1184 USD |
0.1192 USD |
0.1236 USD |
2022-03-18 |
0.1161 USD |
4,042,070.2245 |
0.1166 USD |
0.1144 USD |
0.1148 USD |
0.1191 USD |
2022-03-17 |
0.1171 USD |
5,288,024.3018 |
0.1171 USD |
0.1160 USD |
0.1169 USD |
0.1164 USD |
2022-03-16 |
0.1148 USD |
5,055,992.7930 |
0.1127 USD |
0.1121 USD |
0.1130 USD |
0.1167 USD |
2022-03-15 |
0.1125 USD |
2,895,467.0081 |
0.1140 USD |
0.1102 USD |
0.1115 USD |
0.1127 USD |
2022-03-14 |
0.1151 USD |
8,262,506.9394 |
0.1115 USD |
0.1102 USD |
0.1114 USD |
0.1138 USD |
2022-03-13 |
0.1138 USD |
3,036,529.2564 |
0.1147 USD |
0.1100 USD |
0.1118 USD |
0.1117 USD |
2022-03-12 |
0.1163 USD |
1,680,104.5097 |
0.1154 USD |
0.1152 USD |
0.1156 USD |
0.1155 USD |
2022-03-11 |
0.1158 USD |
3,302,563.3913 |
0.1170 USD |
0.1138 USD |
0.1155 USD |
0.1154 USD |
2022-03-10 |
0.1170 USD |
2,743,203.8183 |
0.1216 USD |
0.1147 USD |
0.1164 USD |
0.1170 USD |
2022-03-09 |
0.1217 USD |
4,864,927.2154 |
0.1171 USD |
0.1167 USD |
0.1177 USD |
0.1217 USD |
2022-03-08 |
0.1176 USD |
3,963,128.3750 |
0.1168 USD |
0.1153 USD |
0.1166 USD |
0.1167 USD |
2022-03-07 |
0.1186 USD |
6,254,996.0097 |
0.1204 USD |
0.1133 USD |
0.1161 USD |
0.1168 USD |
2022-03-06 |
0.1227 USD |
2,688,198.6394 |
0.1251 USD |
0.1194 USD |
0.1217 USD |
0.1206 USD |
2022-03-05 |
0.1232 USD |
1,951,790.6878 |
0.1226 USD |
0.1210 USD |
0.1223 USD |
0.1249 USD |
2022-03-04 |
0.1257 USD |
7,713,816.2949 |
0.1296 USD |
0.1202 USD |
0.1227 USD |
0.1222 USD |
2022-03-03 |
0.1308 USD |
3,522,943.7732 |
0.1331 USD |
0.1273 USD |
0.1290 USD |
0.1296 USD |
2022-03-02 |
0.1353 USD |
62,710,707.4336 |
0.1356 USD |
0.1307 USD |
0.1327 USD |
0.1330 USD |
2022-03-01 |
0.1344 USD |
56,554,407.9224 |
0.1334 USD |
0.1298 USD |
0.1324 USD |
0.1447 USD |
2022-02-28 |
0.1294 USD |
7,043,872.9263 |
0.1231 USD |
0.1215 USD |
0.1233 USD |
0.1329 USD |
2022-02-27 |
0.1249 USD |
3,626,446.6055 |
0.1278 USD |
0.1212 USD |
0.1233 USD |
0.1227 USD |
2022-02-26 |
0.1281 USD |
2,447,267.1597 |
0.1275 USD |
0.1258 USD |
0.1268 USD |
0.1271 USD |
2022-02-25 |
0.1255 USD |
17,850,625.3408 |
0.1242 USD |
0.1206 USD |
0.1226 USD |
0.1277 USD |
2022-02-24 |
0.1196 USD |
34,452,323.2910 |
0.1273 USD |
0.1067 USD |
0.1119 USD |
0.1228 USD |
2022-02-23 |
0.1319 USD |
5,771,702.7198 |
0.1314 USD |
0.1274 USD |
0.1294 USD |
0.1278 USD |
2022-02-22 |
0.1288 USD |
5,786,924.5648 |
0.1281 USD |
0.1240 USD |
0.1266 USD |
0.1309 USD |
2022-02-21 |
0.1352 USD |
6,483,877.7553 |
0.1366 USD |
0.1286 USD |
0.1320 USD |
0.1286 USD |
2022-02-20 |
0.1372 USD |
3,260,937.0954 |
0.1410 USD |
0.1351 USD |
0.1371 USD |
0.1376 USD |
2022-02-19 |
0.1413 USD |
5,109,271.1081 |
0.1387 USD |
0.1385 USD |
0.1399 USD |
0.1408 USD |
2022-02-18 |
0.1393 USD |
4,033,671.7582 |
0.1387 USD |
0.1361 USD |
0.1388 USD |
0.1387 USD |
2022-02-17 |
0.1441 USD |
4,267,845.3104 |
0.1488 USD |
0.1372 USD |
0.1400 USD |
0.1390 USD |
2022-02-16 |
0.1489 USD |
3,362,120.7143 |
0.1517 USD |
0.1464 USD |
0.1473 USD |
0.1496 USD |
2022-02-15 |
0.1493 USD |
5,426,374.8021 |
0.1458 USD |
0.1449 USD |
0.1462 USD |
0.1503 USD |
2022-02-14 |
0.1468 USD |
7,048,831.0003 |
0.1481 USD |
0.1429 USD |
0.1447 USD |
0.1462 USD |
2022-02-13 |
0.1530 USD |
16,814,057.8175 |
0.1444 USD |
0.1438 USD |
0.1446 USD |
0.1544 USD |
2022-02-12 |
0.1433 USD |
4,283,521.5190 |
0.1449 USD |
0.1407 USD |
0.1427 USD |
0.1444 USD |
2022-02-11 |
0.1499 USD |
7,819,628.8229 |
0.1519 USD |
0.1422 USD |
0.1437 USD |
0.1435 USD |
2022-02-10 |
0.1555 USD |
8,020,915.5294 |
0.1594 USD |
0.1503 USD |
0.1536 USD |
0.1522 USD |
2022-02-09 |
0.1586 USD |
10,166,309.1314 |
0.1582 USD |
0.1544 USD |
0.1566 USD |
0.1590 USD |
2022-02-08 |
0.1612 USD |
12,455,756.3846 |
0.1653 USD |
0.1532 USD |
0.1550 USD |
0.1588 USD |
2022-02-07 |
0.1636 USD |
20,319,191.3197 |
0.1541 USD |
0.1516 USD |
0.1569 USD |
0.1653 USD |
2022-02-06 |
0.1511 USD |
5,638,486.9907 |
0.1470 USD |
0.1447 USD |
0.1466 USD |
0.1516 USD |
2022-02-05 |
0.1488 USD |
7,925,282.5432 |
0.1479 USD |
0.1446 USD |
0.1478 USD |
0.1472 USD |
2022-02-04 |
0.1415 USD |
7,828,943.0896 |
0.1379 USD |
0.1370 USD |
0.1378 USD |
0.1459 USD |
2022-02-03 |
0.1365 USD |
7,779,589.8395 |
0.1372 USD |
0.1348 USD |
0.1363 USD |
0.1374 USD |
2022-02-02 |
0.1406 USD |
9,891,527.6886 |
0.1423 USD |
0.1358 USD |
0.1382 USD |
0.1376 USD |