Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.2495 USD |
2,988,481.7301 |
0.2581 USD |
0.2422 USD |
0.2458 USD |
0.2479 USD |
| 2025-02-17 |
0.2587 USD |
1,482,576.4633 |
0.2657 USD |
0.2540 USD |
0.2572 USD |
0.2610 USD |
| 2025-02-16 |
0.2660 USD |
1,282,081.6578 |
0.2718 USD |
0.2638 USD |
0.2659 USD |
0.2674 USD |
| 2025-02-15 |
0.2689 USD |
2,287,209.2768 |
0.2718 USD |
0.2702 USD |
0.2726 USD |
0.2711 USD |
| 2025-02-14 |
0.2721 USD |
5,672,126.3298 |
0.2623 USD |
0.2609 USD |
0.2622 USD |
0.2694 USD |
| 2025-02-13 |
0.2615 USD |
3,152,330.0536 |
0.2642 USD |
0.2535 USD |
0.2568 USD |
0.2623 USD |
| 2025-02-12 |
0.2625 USD |
5,190,473.2904 |
0.2531 USD |
0.2468 USD |
0.2515 USD |
0.2652 USD |
| 2025-02-11 |
0.2539 USD |
2,968,090.5342 |
0.2554 USD |
0.2485 USD |
0.2519 USD |
0.2543 USD |
| 2025-02-10 |
0.2533 USD |
2,577,558.0282 |
0.2492 USD |
0.2416 USD |
0.2451 USD |
0.2531 USD |
| 2025-02-09 |
0.2466 USD |
2,893,623.7113 |
0.2530 USD |
0.2406 USD |
0.2516 USD |
0.2422 USD |
| 2025-02-08 |
0.2521 USD |
3,482,693.8728 |
0.2466 USD |
0.2446 USD |
0.2464 USD |
0.2518 USD |
| 2025-02-07 |
0.2445 USD |
3,393,631.0871 |
0.2479 USD |
0.2387 USD |
0.2430 USD |
0.2430 USD |
| 2025-02-06 |
0.2501 USD |
3,115,444.3483 |
0.2563 USD |
0.2431 USD |
0.2483 USD |
0.2506 USD |
| 2025-02-05 |
0.2564 USD |
3,560,284.8439 |
0.2642 USD |
0.2535 USD |
0.2579 USD |
0.2544 USD |
| 2025-02-04 |
0.2637 USD |
10,234,822.3829 |
0.2854 USD |
0.2554 USD |
0.2619 USD |
0.2618 USD |
| 2025-02-03 |
0.2884 USD |
30,386,716.1216 |
0.2679 USD |
0.2015 USD |
0.2354 USD |
0.2888 USD |
| 2025-02-02 |
0.2590 USD |
14,434,483.5312 |
0.3083 USD |
0.2510 USD |
0.2731 USD |
0.2649 USD |
| 2025-02-01 |
0.3054 USD |
3,342,785.3742 |
0.3287 USD |
0.3108 USD |
0.3150 USD |
0.3111 USD |
| 2025-01-31 |
0.3277 USD |
2,021,413.2364 |
0.3312 USD |
0.3230 USD |
0.3275 USD |
0.3281 USD |
| 2025-01-30 |
0.3323 USD |
2,617,186.2886 |
0.3239 USD |
0.3221 USD |
0.3271 USD |
0.3320 USD |
| 2025-01-29 |
0.3275 USD |
3,616,330.0589 |
0.3189 USD |
0.3166 USD |
0.3243 USD |
0.3281 USD |
| 2025-01-28 |
0.3167 USD |
3,888,511.7267 |
0.3340 USD |
0.3150 USD |
0.3195 USD |
0.3184 USD |
| 2025-01-27 |
0.3319 USD |
9,774,095.5520 |
0.3357 USD |
0.3052 USD |
0.3150 USD |
0.3310 USD |
| 2025-01-26 |
0.3472 USD |
1,790,332.0153 |
0.3535 USD |
0.3491 USD |
0.3510 USD |
0.3508 USD |
| 2025-01-25 |
0.3592 USD |
1,523,733.8595 |
0.3512 USD |
0.3455 USD |
0.3485 USD |
0.3594 USD |
| 2025-01-24 |
0.3499 USD |
4,750,278.8846 |
0.3523 USD |
0.3430 USD |
0.3476 USD |
0.3501 USD |
| 2025-01-23 |
0.3531 USD |
4,993,639.5138 |
0.3624 USD |
0.3416 USD |
0.3485 USD |
0.3532 USD |
| 2025-01-22 |
0.3585 USD |
4,006,614.2672 |
0.3722 USD |
0.3555 USD |
0.3611 USD |
0.3591 USD |
| 2025-01-21 |
0.3712 USD |
15,898,316.0022 |
0.3542 USD |
0.3356 USD |
0.3440 USD |
0.3735 USD |
| 2025-01-20 |
0.3565 USD |
11,164,442.5958 |
0.3593 USD |
0.3448 USD |
0.3552 USD |
0.3528 USD |
| 2025-01-19 |
0.3531 USD |
16,543,987.8330 |
0.3960 USD |
0.3516 USD |
0.3718 USD |
0.3667 USD |
| 2025-01-18 |
0.3947 USD |
10,777,710.0275 |
0.4157 USD |
0.3858 USD |
0.3937 USD |
0.3908 USD |
| 2025-01-17 |
0.4118 USD |
9,513,275.3236 |
0.3762 USD |
0.3758 USD |
0.3785 USD |
0.4152 USD |
| 2025-01-16 |
0.3757 USD |
7,214,925.3798 |
0.3856 USD |
0.3679 USD |
0.3742 USD |
0.3802 USD |
| 2025-01-15 |
0.3765 USD |
8,407,511.9406 |
0.3560 USD |
0.3479 USD |
0.3526 USD |
0.3770 USD |
| 2025-01-14 |
0.3560 USD |
5,733,784.9160 |
0.3383 USD |
0.3359 USD |
0.3400 USD |
0.3576 USD |
| 2025-01-13 |
0.3352 USD |
5,696,852.1704 |
0.3359 USD |
0.3098 USD |
0.3191 USD |
0.3334 USD |
| 2025-01-12 |
0.3341 USD |
1,674,044.9046 |
0.3412 USD |
0.3342 USD |
0.3363 USD |
0.3353 USD |
| 2025-01-11 |
0.3412 USD |
2,238,825.2412 |
0.3344 USD |
0.3297 USD |
0.3323 USD |
0.3413 USD |
| 2025-01-10 |
0.3344 USD |
4,013,338.6057 |
0.3209 USD |
0.3209 USD |
0.3244 USD |
0.3336 USD |
| 2025-01-09 |
0.3215 USD |
3,770,885.2579 |
0.3423 USD |
0.3144 USD |
0.3196 USD |
0.3218 USD |
| 2025-01-08 |
0.3429 USD |
4,616,660.0178 |
0.3478 USD |
0.3244 USD |
0.3373 USD |
0.3421 USD |
| 2025-01-07 |
0.3513 USD |
9,411,724.5666 |
0.3877 USD |
0.3475 USD |
0.3548 USD |
0.3488 USD |
| 2025-01-06 |
0.3876 USD |
5,089,278.8460 |
0.3824 USD |
0.3762 USD |
0.3832 USD |
0.3876 USD |
| 2025-01-05 |
0.3828 USD |
1,770,039.7675 |
0.3948 USD |
0.3757 USD |
0.3825 USD |
0.3827 USD |
| 2025-01-04 |
0.3944 USD |
5,951,575.8079 |
0.3795 USD |
0.3767 USD |
0.3822 USD |
0.3970 USD |
| 2025-01-03 |
0.3789 USD |
8,221,674.4050 |
0.3383 USD |
0.3355 USD |
0.3384 USD |
0.3841 USD |
| 2025-01-02 |
0.3379 USD |
5,452,581.7983 |
0.3246 USD |
0.3242 USD |
0.3316 USD |
0.3381 USD |
| 2025-01-01 |
0.3249 USD |
3,422,974.5534 |
0.3155 USD |
0.3108 USD |
0.3142 USD |
0.3254 USD |
| 2024-12-31 |
0.3148 USD |
5,197,468.1950 |
0.3136 USD |
0.3089 USD |
0.3117 USD |
0.3148 USD |