Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.1636 USD |
727,931.8346 |
0.1610 USD |
0.1607 USD |
0.1614 USD |
0.1633 USD |
| 2025-06-27 |
0.1614 USD |
1,783,456.0744 |
0.1602 USD |
0.1571 USD |
0.1596 USD |
0.1608 USD |
| 2025-06-26 |
0.1597 USD |
2,491,315.0004 |
0.1647 USD |
0.1580 USD |
0.1602 USD |
0.1594 USD |
| 2025-06-25 |
0.1660 USD |
3,750,785.1336 |
0.1657 USD |
0.1627 USD |
0.1646 USD |
0.1664 USD |
| 2025-06-24 |
0.1656 USD |
2,913,543.0625 |
0.1639 USD |
0.1618 USD |
0.1634 USD |
0.1652 USD |
| 2025-06-23 |
0.1637 USD |
2,554,969.5942 |
0.1513 USD |
0.1487 USD |
0.1522 USD |
0.1586 USD |
| 2025-06-22 |
0.1485 USD |
3,714,308.8887 |
0.1545 USD |
0.1455 USD |
0.1492 USD |
0.1461 USD |
| 2025-06-21 |
0.1528 USD |
2,741,657.8093 |
0.1624 USD |
0.1505 USD |
0.1585 USD |
0.1526 USD |
| 2025-06-20 |
0.1624 USD |
2,479,001.6091 |
0.1707 USD |
0.1584 USD |
0.1629 USD |
0.1625 USD |
| 2025-06-19 |
0.1707 USD |
2,726,811.5865 |
0.1707 USD |
0.1678 USD |
0.1689 USD |
0.1713 USD |
| 2025-06-18 |
0.1677 USD |
1,045,046.6545 |
0.1693 USD |
0.1641 USD |
0.1673 USD |
0.1674 USD |
| 2025-06-17 |
0.1699 USD |
4,132,758.6906 |
0.1726 USD |
0.1642 USD |
0.1674 USD |
0.1698 USD |
| 2025-06-16 |
0.1792 USD |
2,980,486.1294 |
0.1758 USD |
0.1729 USD |
0.1758 USD |
0.1797 USD |
| 2025-06-15 |
0.1750 USD |
1,484,671.8332 |
0.1785 USD |
0.1715 USD |
0.1737 USD |
0.1752 USD |
| 2025-06-14 |
0.1784 USD |
2,122,918.3350 |
0.1805 USD |
0.1747 USD |
0.1767 USD |
0.1778 USD |
| 2025-06-13 |
0.1787 USD |
4,938,330.9705 |
0.1812 USD |
0.1700 USD |
0.1725 USD |
0.1784 USD |
| 2025-06-12 |
0.1874 USD |
2,385,154.7685 |
0.1930 USD |
0.1858 USD |
0.1885 USD |
0.1873 USD |
| 2025-06-11 |
0.1938 USD |
3,943,443.8398 |
0.1984 USD |
0.1926 USD |
0.1962 USD |
0.1932 USD |
| 2025-06-10 |
0.1915 USD |
3,813,383.8225 |
0.1949 USD |
0.1890 USD |
0.1916 USD |
0.1913 USD |
| 2025-06-09 |
0.1940 USD |
2,831,167.9202 |
0.1842 USD |
0.1803 USD |
0.1817 USD |
0.1937 USD |
| 2025-06-08 |
0.1839 USD |
1,295,154.0213 |
0.1852 USD |
0.1806 USD |
0.1824 USD |
0.1839 USD |
| 2025-06-07 |
0.1862 USD |
2,078,156.9248 |
0.1790 USD |
0.1780 USD |
0.1808 USD |
0.1851 USD |
| 2025-06-06 |
0.1791 USD |
3,479,971.8497 |
0.1717 USD |
0.1696 USD |
0.1722 USD |
0.1793 USD |
| 2025-06-05 |
0.1720 USD |
6,029,007.8908 |
0.1883 USD |
0.1682 USD |
0.1720 USD |
0.1717 USD |
| 2025-06-04 |
0.1881 USD |
1,886,292.9573 |
0.1931 USD |
0.1871 USD |
0.1894 USD |
0.1899 USD |
| 2025-06-03 |
0.1946 USD |
4,075,470.3689 |
0.1954 USD |
0.1915 USD |
0.1951 USD |
0.1923 USD |
| 2025-06-02 |
0.1949 USD |
6,251,538.9800 |
0.1938 USD |
0.1887 USD |
0.1905 USD |
0.1945 USD |
| 2025-06-01 |
0.1938 USD |
3,792,438.0197 |
0.1926 USD |
0.1865 USD |
0.1885 USD |
0.1937 USD |
| 2025-05-31 |
0.1943 USD |
5,484,590.0375 |
0.1938 USD |
0.1856 USD |
0.1873 USD |
0.1949 USD |
| 2025-05-30 |
0.1992 USD |
10,682,370.6489 |
0.2150 USD |
0.1935 USD |
0.1984 USD |
0.1989 USD |
| 2025-05-29 |
0.2175 USD |
9,292,694.5917 |
0.2208 USD |
0.2149 USD |
0.2177 USD |
0.2194 USD |
| 2025-05-28 |
0.2200 USD |
3,357,454.6502 |
0.2263 USD |
0.2169 USD |
0.2192 USD |
0.2195 USD |
| 2025-05-27 |
0.2263 USD |
4,451,284.0769 |
0.2262 USD |
0.2199 USD |
0.2242 USD |
0.2259 USD |
| 2025-05-26 |
0.2254 USD |
2,804,186.1995 |
0.2252 USD |
0.2227 USD |
0.2245 USD |
0.2255 USD |
| 2025-05-25 |
0.2197 USD |
1,462,978.3770 |
0.2246 USD |
0.2158 USD |
0.2187 USD |
0.2197 USD |
| 2025-05-24 |
0.2259 USD |
2,385,217.6408 |
0.2247 USD |
0.2236 USD |
0.2272 USD |
0.2272 USD |
| 2025-05-23 |
0.2299 USD |
5,727,517.0661 |
0.2457 USD |
0.2276 USD |
0.2336 USD |
0.2310 USD |
| 2025-05-22 |
0.2409 USD |
6,145,254.0755 |
0.2341 USD |
0.2341 USD |
0.2385 USD |
0.2387 USD |
| 2025-05-21 |
0.2300 USD |
9,429,463.2915 |
0.2262 USD |
0.2229 USD |
0.2261 USD |
0.2293 USD |
| 2025-05-20 |
0.2248 USD |
4,969,929.3374 |
0.2245 USD |
0.2178 USD |
0.2202 USD |
0.2264 USD |
| 2025-05-19 |
0.2236 USD |
5,881,490.2187 |
0.2334 USD |
0.2142 USD |
0.2172 USD |
0.2234 USD |
| 2025-05-18 |
0.2285 USD |
6,364,634.2857 |
0.2144 USD |
0.2143 USD |
0.2159 USD |
0.2293 USD |
| 2025-05-17 |
0.2134 USD |
1,893,460.3568 |
0.2212 USD |
0.2110 USD |
0.2154 USD |
0.2165 USD |
| 2025-05-16 |
0.2213 USD |
5,745,030.2861 |
0.2196 USD |
0.2180 USD |
0.2225 USD |
0.2237 USD |
| 2025-05-15 |
0.2199 USD |
4,103,608.9784 |
0.2328 USD |
0.2163 USD |
0.2212 USD |
0.2197 USD |
| 2025-05-14 |
0.2328 USD |
5,963,437.6615 |
0.2414 USD |
0.2283 USD |
0.2325 USD |
0.2322 USD |
| 2025-05-13 |
0.2389 USD |
7,084,855.7930 |
0.2309 USD |
0.2175 USD |
0.2225 USD |
0.2392 USD |
| 2025-05-12 |
0.2300 USD |
10,677,380.3237 |
0.2318 USD |
0.2205 USD |
0.2285 USD |
0.2302 USD |
| 2025-05-11 |
0.2325 USD |
7,071,673.4450 |
0.2509 USD |
0.2223 USD |
0.2283 USD |
0.2309 USD |
| 2025-05-10 |
0.2480 USD |
11,182,058.1444 |
0.2053 USD |
0.2035 USD |
0.2065 USD |
0.2459 USD |