Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0798 USD |
1,034,680.4718 |
0.0800 USD |
0.0797 USD |
0.0798 USD |
0.0798 USD |
| 2024-02-07 |
0.0799 USD |
650,649.8676 |
0.0785 USD |
0.0781 USD |
0.0783 USD |
0.0799 USD |
| 2024-02-06 |
0.0785 USD |
581,259.7050 |
0.0782 USD |
0.0778 USD |
0.0780 USD |
0.0788 USD |
| 2024-02-05 |
0.0780 USD |
981,851.1092 |
0.0782 USD |
0.0774 USD |
0.0779 USD |
0.0780 USD |
| 2024-02-04 |
0.0783 USD |
430,883.0476 |
0.0787 USD |
0.0780 USD |
0.0787 USD |
0.0783 USD |
| 2024-02-03 |
0.0788 USD |
650,483.9602 |
0.0792 USD |
0.0785 USD |
0.0789 USD |
0.0788 USD |
| 2024-02-02 |
0.0792 USD |
645,243.1415 |
0.0793 USD |
0.0786 USD |
0.0789 USD |
0.0792 USD |
| 2024-02-01 |
0.0796 USD |
452,035.9709 |
0.0788 USD |
0.0773 USD |
0.0784 USD |
0.0796 USD |
| 2024-01-31 |
0.0787 USD |
1,192,747.5404 |
0.0798 USD |
0.0780 USD |
0.0790 USD |
0.0785 USD |
| 2024-01-30 |
0.0796 USD |
844,922.4009 |
0.0813 USD |
0.0802 USD |
0.0811 USD |
0.0803 USD |
| 2024-01-29 |
0.0815 USD |
2,454,145.3149 |
0.0787 USD |
0.0783 USD |
0.0785 USD |
0.0816 USD |
| 2024-01-28 |
0.0787 USD |
789,460.5921 |
0.0801 USD |
0.0782 USD |
0.0789 USD |
0.0785 USD |
| 2024-01-27 |
0.0802 USD |
422,069.5590 |
0.0797 USD |
0.0790 USD |
0.0794 USD |
0.0803 USD |
| 2024-01-26 |
0.0798 USD |
735,282.8126 |
0.0781 USD |
0.0776 USD |
0.0779 USD |
0.0800 USD |
| 2024-01-25 |
0.0780 USD |
852,977.6347 |
0.0790 USD |
0.0771 USD |
0.0776 USD |
0.0780 USD |
| 2024-01-24 |
0.0784 USD |
1,576,249.6507 |
0.0782 USD |
0.0776 USD |
0.0785 USD |
0.0785 USD |
| 2024-01-23 |
0.0782 USD |
2,442,995.0071 |
0.0802 USD |
0.0760 USD |
0.0769 USD |
0.0779 USD |
| 2024-01-22 |
0.0804 USD |
2,483,499.1862 |
0.0852 USD |
0.0802 USD |
0.0819 USD |
0.0811 USD |
| 2024-01-21 |
0.0848 USD |
5,276,527.3681 |
0.0877 USD |
0.0848 USD |
0.0857 USD |
0.0848 USD |
| 2024-01-20 |
0.0887 USD |
1,725,311.5625 |
0.0786 USD |
0.0782 USD |
0.0785 USD |
0.0867 USD |
| 2024-01-19 |
0.0786 USD |
3,530,513.3308 |
0.0779 USD |
0.0750 USD |
0.0771 USD |
0.0784 USD |
| 2024-01-18 |
0.0778 USD |
2,238,759.3499 |
0.0804 USD |
0.0770 USD |
0.0781 USD |
0.0779 USD |
| 2024-01-17 |
0.0802 USD |
924,424.3353 |
0.0812 USD |
0.0794 USD |
0.0802 USD |
0.0803 USD |
| 2024-01-16 |
0.0817 USD |
969,277.9682 |
0.0811 USD |
0.0799 USD |
0.0806 USD |
0.0815 USD |
| 2024-01-15 |
0.0809 USD |
440,574.8471 |
0.0800 USD |
0.0799 USD |
0.0804 USD |
0.0811 USD |
| 2024-01-14 |
0.0802 USD |
1,975,885.6818 |
0.0809 USD |
0.0803 USD |
0.0807 USD |
0.0805 USD |
| 2024-01-13 |
0.0811 USD |
1,064,583.5589 |
0.0800 USD |
0.0787 USD |
0.0799 USD |
0.0809 USD |
| 2024-01-12 |
0.0800 USD |
2,241,067.7257 |
0.0846 USD |
0.0780 USD |
0.0806 USD |
0.0792 USD |
| 2024-01-11 |
0.0840 USD |
4,729,094.8506 |
0.0830 USD |
0.0822 USD |
0.0833 USD |
0.0843 USD |
| 2024-01-10 |
0.0835 USD |
5,030,850.9996 |
0.0792 USD |
0.0766 USD |
0.0776 USD |
0.0831 USD |
| 2024-01-09 |
0.0789 USD |
3,763,646.3937 |
0.0814 USD |
0.0767 USD |
0.0784 USD |
0.0780 USD |
| 2024-01-08 |
0.0813 USD |
3,980,672.0058 |
0.0783 USD |
0.0744 USD |
0.0763 USD |
0.0817 USD |
| 2024-01-07 |
0.0779 USD |
1,030,558.9122 |
0.0806 USD |
0.0772 USD |
0.0795 USD |
0.0779 USD |
| 2024-01-06 |
0.0804 USD |
1,543,676.7237 |
0.0827 USD |
0.0785 USD |
0.0802 USD |
0.0810 USD |
| 2024-01-05 |
0.0822 USD |
1,792,248.0153 |
0.0840 USD |
0.0804 USD |
0.0819 USD |
0.0822 USD |
| 2024-01-04 |
0.0841 USD |
1,965,213.7049 |
0.0820 USD |
0.0812 USD |
0.0824 USD |
0.0843 USD |
| 2024-01-03 |
0.0819 USD |
5,880,122.4550 |
0.0911 USD |
0.0782 USD |
0.0823 USD |
0.0823 USD |
| 2024-01-02 |
0.0911 USD |
3,187,363.9636 |
0.0921 USD |
0.0905 USD |
0.0914 USD |
0.0914 USD |
| 2024-01-01 |
0.0917 USD |
1,282,075.0983 |
0.0896 USD |
0.0887 USD |
0.0892 USD |
0.0916 USD |
| 2023-12-31 |
0.0889 USD |
962,050.7459 |
0.0900 USD |
0.0883 USD |
0.0896 USD |
0.0892 USD |
| 2023-12-30 |
0.0899 USD |
664,695.3986 |
0.0909 USD |
0.0893 USD |
0.0898 USD |
0.0906 USD |
| 2023-12-29 |
0.0903 USD |
1,530,826.2490 |
0.0917 USD |
0.0901 USD |
0.0907 USD |
0.0904 USD |
| 2023-12-28 |
0.0917 USD |
2,369,695.5620 |
0.0935 USD |
0.0912 USD |
0.0918 USD |
0.0918 USD |
| 2023-12-27 |
0.0936 USD |
2,755,943.1379 |
0.0912 USD |
0.0896 USD |
0.0905 USD |
0.0929 USD |
| 2023-12-26 |
0.0912 USD |
2,194,760.8645 |
0.0944 USD |
0.0870 USD |
0.0903 USD |
0.0912 USD |
| 2023-12-25 |
0.0944 USD |
2,283,948.4932 |
0.0920 USD |
0.0915 USD |
0.0920 USD |
0.0946 USD |
| 2023-12-24 |
0.0917 USD |
1,854,361.5176 |
0.0935 USD |
0.0911 USD |
0.0928 USD |
0.0911 USD |
| 2023-12-23 |
0.0934 USD |
1,324,636.8814 |
0.0952 USD |
0.0922 USD |
0.0928 USD |
0.0934 USD |
| 2023-12-22 |
0.0952 USD |
7,802,292.1316 |
0.0950 USD |
0.0920 USD |
0.0930 USD |
0.0947 USD |
| 2023-12-21 |
0.0955 USD |
8,757,200.1240 |
0.0915 USD |
0.0907 USD |
0.0913 USD |
0.0967 USD |