Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.2245 USD |
6,826,547.7681 |
0.2188 USD |
0.2167 USD |
0.2203 USD |
0.2241 USD |
| 2025-08-27 |
0.2209 USD |
4,727,037.9611 |
0.2185 USD |
0.2162 USD |
0.2185 USD |
0.2211 USD |
| 2025-08-26 |
0.2184 USD |
5,246,155.6243 |
0.2098 USD |
0.2074 USD |
0.2103 USD |
0.2196 USD |
| 2025-08-25 |
0.2091 USD |
27,447,140.1305 |
0.2315 USD |
0.2060 USD |
0.2089 USD |
0.2076 USD |
| 2025-08-24 |
0.2311 USD |
25,225,999.1519 |
0.2359 USD |
0.2283 USD |
0.2301 USD |
0.2333 USD |
| 2025-08-23 |
0.2364 USD |
6,937,694.0967 |
0.2405 USD |
0.2289 USD |
0.2319 USD |
0.2360 USD |
| 2025-08-22 |
0.2406 USD |
18,542,474.2007 |
0.2148 USD |
0.2086 USD |
0.2121 USD |
0.2412 USD |
| 2025-08-21 |
0.2180 USD |
4,773,190.9328 |
0.2215 USD |
0.2145 USD |
0.2166 USD |
0.2171 USD |
| 2025-08-20 |
0.2215 USD |
5,569,404.9611 |
0.2094 USD |
0.2078 USD |
0.2116 USD |
0.2219 USD |
| 2025-08-19 |
0.2092 USD |
7,180,147.3731 |
0.2227 USD |
0.2104 USD |
0.2137 USD |
0.2125 USD |
| 2025-08-18 |
0.2226 USD |
7,190,263.8847 |
0.2343 USD |
0.2200 USD |
0.2227 USD |
0.2246 USD |
| 2025-08-17 |
0.2374 USD |
13,289,361.9634 |
0.2313 USD |
0.2287 USD |
0.2313 USD |
0.2334 USD |
| 2025-08-16 |
0.2298 USD |
6,073,748.2085 |
0.2290 USD |
0.2254 USD |
0.2284 USD |
0.2302 USD |
| 2025-08-15 |
0.2283 USD |
8,982,373.8106 |
0.2241 USD |
0.2205 USD |
0.2241 USD |
0.2308 USD |
| 2025-08-14 |
0.2241 USD |
29,513,950.2611 |
0.2449 USD |
0.2173 USD |
0.2226 USD |
0.2225 USD |
| 2025-08-13 |
0.2459 USD |
14,819,438.3067 |
0.2356 USD |
0.2312 USD |
0.2364 USD |
0.2447 USD |
| 2025-08-12 |
0.2360 USD |
10,373,693.9531 |
0.2224 USD |
0.2188 USD |
0.2217 USD |
0.2367 USD |
| 2025-08-11 |
0.2234 USD |
10,793,174.3899 |
0.2342 USD |
0.2227 USD |
0.2278 USD |
0.2242 USD |
| 2025-08-10 |
0.2338 USD |
7,665,751.5838 |
0.2402 USD |
0.2295 USD |
0.2324 USD |
0.2330 USD |
| 2025-08-09 |
0.2416 USD |
17,851,096.9980 |
0.2299 USD |
0.2298 USD |
0.2317 USD |
0.2429 USD |
| 2025-08-08 |
0.2309 USD |
12,305,676.3830 |
0.2224 USD |
0.2197 USD |
0.2216 USD |
0.2295 USD |
| 2025-08-07 |
0.2219 USD |
8,561,747.7145 |
0.2053 USD |
0.2035 USD |
0.2043 USD |
0.2229 USD |
| 2025-08-06 |
0.2055 USD |
4,622,394.1071 |
0.1998 USD |
0.1957 USD |
0.1966 USD |
0.2055 USD |
| 2025-08-05 |
0.1996 USD |
4,438,736.1548 |
0.2104 USD |
0.1961 USD |
0.1990 USD |
0.1993 USD |
| 2025-08-04 |
0.2097 USD |
5,209,020.9177 |
0.1989 USD |
0.1986 USD |
0.2010 USD |
0.2087 USD |
| 2025-08-03 |
0.1989 USD |
3,806,651.6779 |
0.1911 USD |
0.1887 USD |
0.1938 USD |
0.1993 USD |
| 2025-08-02 |
0.1928 USD |
26,309,421.9577 |
0.2010 USD |
0.1896 USD |
0.1933 USD |
0.1942 USD |
| 2025-08-01 |
0.2007 USD |
16,761,018.2208 |
0.2099 USD |
0.1955 USD |
0.2057 USD |
0.1986 USD |
| 2025-07-31 |
0.2109 USD |
12,668,014.7776 |
0.2199 USD |
0.2112 USD |
0.2143 USD |
0.2127 USD |
| 2025-07-30 |
0.2172 USD |
13,588,905.3361 |
0.2237 USD |
0.2087 USD |
0.2178 USD |
0.2175 USD |
| 2025-07-29 |
0.2230 USD |
5,970,104.9633 |
0.2261 USD |
0.2174 USD |
0.2230 USD |
0.2236 USD |
| 2025-07-28 |
0.2262 USD |
10,124,737.3431 |
0.2409 USD |
0.2261 USD |
0.2294 USD |
0.2273 USD |
| 2025-07-27 |
0.2408 USD |
6,151,121.7153 |
0.2361 USD |
0.2345 USD |
0.2363 USD |
0.2422 USD |
| 2025-07-26 |
0.2361 USD |
6,247,295.3433 |
0.2368 USD |
0.2331 USD |
0.2361 USD |
0.2369 USD |
| 2025-07-25 |
0.2359 USD |
12,125,442.1332 |
0.2317 USD |
0.2210 USD |
0.2257 USD |
0.2357 USD |
| 2025-07-24 |
0.2320 USD |
18,880,483.3308 |
0.2406 USD |
0.2220 USD |
0.2331 USD |
0.2355 USD |
| 2025-07-23 |
0.2406 USD |
26,677,461.9527 |
0.2712 USD |
0.2308 USD |
0.2397 USD |
0.2399 USD |
| 2025-07-22 |
0.2706 USD |
19,145,779.3597 |
0.2717 USD |
0.2576 USD |
0.2646 USD |
0.2677 USD |
| 2025-07-21 |
0.2699 USD |
22,712,519.8080 |
0.2737 USD |
0.2644 USD |
0.2712 USD |
0.2718 USD |
| 2025-07-20 |
0.2743 USD |
26,915,805.8132 |
0.2415 USD |
0.2401 USD |
0.2479 USD |
0.2722 USD |
| 2025-07-19 |
0.2411 USD |
14,072,067.6089 |
0.2360 USD |
0.2359 USD |
0.2411 USD |
0.2411 USD |
| 2025-07-18 |
0.2360 USD |
27,909,748.5660 |
0.2182 USD |
0.2163 USD |
0.2258 USD |
0.2337 USD |
| 2025-07-17 |
0.2166 USD |
5,758,931.5634 |
0.2127 USD |
0.2069 USD |
0.2105 USD |
0.2109 USD |
| 2025-07-16 |
0.2135 USD |
9,206,357.5474 |
0.1992 USD |
0.1956 USD |
0.1972 USD |
0.2146 USD |
| 2025-07-15 |
0.1977 USD |
10,961,285.5733 |
0.1975 USD |
0.1884 USD |
0.1917 USD |
0.1965 USD |
| 2025-07-14 |
0.1974 USD |
18,193,204.2549 |
0.1988 USD |
0.1948 USD |
0.1983 USD |
0.1985 USD |
| 2025-07-13 |
0.1988 USD |
1,967,039.8951 |
0.1976 USD |
0.1959 USD |
0.1971 USD |
0.1973 USD |
| 2025-07-12 |
0.1963 USD |
4,153,995.7514 |
0.2011 USD |
0.1921 USD |
0.1957 USD |
0.1972 USD |
| 2025-07-11 |
0.2064 USD |
13,234,574.1740 |
0.1951 USD |
0.1911 USD |
0.1955 USD |
0.2063 USD |
| 2025-07-10 |
0.1905 USD |
2,765,944.3224 |
0.1806 USD |
0.1789 USD |
0.1805 USD |
0.1872 USD |