Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-01 |
0.2100 USD |
6,738,747.7600 |
0.2079 USD |
0.2015 USD |
0.2085 USD |
0.2050 USD |
| 2021-07-31 |
0.2084 USD |
8,171,052.5196 |
0.2086 USD |
0.2051 USD |
0.2068 USD |
0.2094 USD |
| 2021-07-30 |
0.2047 USD |
10,797,117.3326 |
0.2045 USD |
0.1961 USD |
0.2002 USD |
0.2072 USD |
| 2021-07-29 |
0.2036 USD |
7,156,337.2722 |
0.2051 USD |
0.2006 USD |
0.2024 USD |
0.2055 USD |
| 2021-07-28 |
0.2066 USD |
10,093,824.7978 |
0.2059 USD |
0.2022 USD |
0.2062 USD |
0.2063 USD |
| 2021-07-27 |
0.2013 USD |
10,563,410.6605 |
0.2038 USD |
0.1951 USD |
0.1996 USD |
0.2037 USD |
| 2021-07-26 |
0.2160 USD |
47,804,622.0290 |
0.1980 USD |
0.1972 USD |
0.2042 USD |
0.2058 USD |
| 2021-07-25 |
0.1959 USD |
6,057,400.4286 |
0.1972 USD |
0.1914 USD |
0.1943 USD |
0.1953 USD |
| 2021-07-24 |
0.1964 USD |
11,273,535.3459 |
0.1950 USD |
0.1914 USD |
0.1935 USD |
0.1950 USD |
| 2021-07-23 |
0.1909 USD |
8,735,984.5014 |
0.1911 USD |
0.1833 USD |
0.1857 USD |
0.1929 USD |
| 2021-07-22 |
0.1912 USD |
8,170,875.2515 |
0.1906 USD |
0.1865 USD |
0.1888 USD |
0.1907 USD |
| 2021-07-21 |
0.1945 USD |
35,213,288.5570 |
0.1704 USD |
0.1686 USD |
0.1734 USD |
0.1910 USD |
| 2021-07-20 |
0.1681 USD |
20,290,227.7401 |
0.1736 USD |
0.1601 USD |
0.1646 USD |
0.1717 USD |
| 2021-07-19 |
0.1760 USD |
5,702,302.4881 |
0.1816 USD |
0.1705 USD |
0.1737 USD |
0.1750 USD |
| 2021-07-18 |
0.1875 USD |
6,640,988.0731 |
0.1871 USD |
0.1803 USD |
0.1815 USD |
0.1813 USD |
| 2021-07-17 |
0.1861 USD |
24,152,862.0477 |
0.1719 USD |
0.1691 USD |
0.1716 USD |
0.1855 USD |
| 2021-07-16 |
0.1796 USD |
10,850,646.6893 |
0.1854 USD |
0.1722 USD |
0.1748 USD |
0.1723 USD |
| 2021-07-15 |
0.1877 USD |
9,611,810.3549 |
0.1980 USD |
0.1805 USD |
0.1851 USD |
0.1861 USD |
| 2021-07-14 |
0.1950 USD |
10,111,763.8358 |
0.2000 USD |
0.1875 USD |
0.1913 USD |
0.1972 USD |
| 2021-07-13 |
0.2036 USD |
8,299,546.4571 |
0.2077 USD |
0.1978 USD |
0.1993 USD |
0.1990 USD |
| 2021-07-12 |
0.2106 USD |
5,128,245.0788 |
0.2158 USD |
0.2043 USD |
0.2067 USD |
0.2087 USD |
| 2021-07-11 |
0.2155 USD |
2,378,105.2630 |
0.2140 USD |
0.2106 USD |
0.2125 USD |
0.2160 USD |
| 2021-07-10 |
0.2193 USD |
4,818,151.4328 |
0.2199 USD |
0.2100 USD |
0.2125 USD |
0.2150 USD |
| 2021-07-09 |
0.2140 USD |
24,431,163.8676 |
0.2070 USD |
0.1958 USD |
0.2006 USD |
0.2200 USD |
| 2021-07-08 |
0.2139 USD |
15,535,554.2557 |
0.2241 USD |
0.2020 USD |
0.2081 USD |
0.2073 USD |
| 2021-07-07 |
0.2305 USD |
5,776,067.3300 |
0.2340 USD |
0.2210 USD |
0.2288 USD |
0.2240 USD |
| 2021-07-06 |
0.2344 USD |
4,623,718.1773 |
0.2313 USD |
0.2294 USD |
0.2314 USD |
0.2341 USD |
| 2021-07-05 |
0.2362 USD |
8,762,808.8465 |
0.2464 USD |
0.2266 USD |
0.2326 USD |
0.2311 USD |
| 2021-07-04 |
0.2491 USD |
5,845,760.1387 |
0.2463 USD |
0.2436 USD |
0.2450 USD |
0.2470 USD |
| 2021-07-03 |
0.2466 USD |
3,608,140.0518 |
0.2452 USD |
0.2422 USD |
0.2434 USD |
0.2456 USD |
| 2021-07-02 |
0.2433 USD |
10,177,368.6807 |
0.2438 USD |
0.2387 USD |
0.2414 USD |
0.2449 USD |
| 2021-07-01 |
0.2501 USD |
12,397,569.0006 |
0.2536 USD |
0.2384 USD |
0.2420 USD |
0.2458 USD |
| 2021-06-30 |
0.2503 USD |
10,875,739.4746 |
0.2637 USD |
0.2381 USD |
0.2448 USD |
0.2530 USD |
| 2021-06-29 |
0.2643 USD |
7,028,409.6710 |
0.2571 USD |
0.2526 USD |
0.2557 USD |
0.2636 USD |
| 2021-06-28 |
0.2589 USD |
9,871,346.4885 |
0.2642 USD |
0.2508 USD |
0.2545 USD |
0.2561 USD |
| 2021-06-27 |
0.2472 USD |
11,723,735.8672 |
0.2460 USD |
0.2405 USD |
0.2439 USD |
0.2528 USD |
| 2021-06-26 |
0.2405 USD |
16,042,397.5826 |
0.2377 USD |
0.2306 USD |
0.2384 USD |
0.2392 USD |
| 2021-06-25 |
0.2507 USD |
35,695,553.8403 |
0.2655 USD |
0.2290 USD |
0.2417 USD |
0.2422 USD |
| 2021-06-24 |
0.2455 USD |
23,556,269.2734 |
0.2357 USD |
0.2221 USD |
0.2282 USD |
0.2635 USD |
| 2021-06-23 |
0.2187 USD |
55,256,353.2837 |
0.1904 USD |
0.1807 USD |
0.1955 USD |
0.2353 USD |
| 2021-06-22 |
0.1901 USD |
127,036,264.0139 |
0.1785 USD |
0.1634 USD |
0.1790 USD |
0.1872 USD |
| 2021-06-21 |
0.2123 USD |
65,719,622.2513 |
0.2805 USD |
0.1654 USD |
0.1862 USD |
0.1740 USD |
| 2021-06-20 |
0.2719 USD |
10,183,408.5810 |
0.2856 USD |
0.2554 USD |
0.2661 USD |
0.2820 USD |
| 2021-06-19 |
0.2909 USD |
5,557,665.5597 |
0.2937 USD |
0.2857 USD |
0.2896 USD |
0.2894 USD |
| 2021-06-18 |
0.2968 USD |
16,564,699.8096 |
0.3063 USD |
0.2800 USD |
0.2865 USD |
0.2934 USD |
| 2021-06-17 |
0.3079 USD |
3,918,754.2074 |
0.3082 USD |
0.3026 USD |
0.3059 USD |
0.3064 USD |
| 2021-06-16 |
0.3115 USD |
7,575,008.7246 |
0.3207 USD |
0.3055 USD |
0.3088 USD |
0.3073 USD |
| 2021-06-15 |
0.3236 USD |
10,733,582.8273 |
0.3274 USD |
0.3167 USD |
0.3197 USD |
0.3208 USD |
| 2021-06-14 |
0.3269 USD |
15,390,491.8764 |
0.3241 USD |
0.3197 USD |
0.3225 USD |
0.3275 USD |
| 2021-06-13 |
0.3151 USD |
9,447,085.0831 |
0.3120 USD |
0.3075 USD |
0.3100 USD |
0.3213 USD |