Market [unlinked] / USD
Identifier on Gemini: dogeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-30 |
0.3119 USD |
2,964,548.3549 |
0.3136 USD |
0.3060 USD |
0.3105 USD |
0.3142 USD |
| 2024-12-29 |
0.3119 USD |
1,546,342.9875 |
0.3239 USD |
0.3129 USD |
0.3159 USD |
0.3144 USD |
| 2024-12-28 |
0.3245 USD |
1,250,935.7070 |
0.3111 USD |
0.3111 USD |
0.3138 USD |
0.3252 USD |
| 2024-12-27 |
0.3111 USD |
2,886,609.6942 |
0.3118 USD |
0.3085 USD |
0.3127 USD |
0.3107 USD |
| 2024-12-26 |
0.3132 USD |
4,089,068.8964 |
0.3343 USD |
0.3080 USD |
0.3135 USD |
0.3130 USD |
| 2024-12-25 |
0.3346 USD |
3,253,402.2603 |
0.3370 USD |
0.3265 USD |
0.3299 USD |
0.3342 USD |
| 2024-12-24 |
0.3368 USD |
4,216,736.5126 |
0.3247 USD |
0.3158 USD |
0.3195 USD |
0.3356 USD |
| 2024-12-23 |
0.3114 USD |
2,318,397.0467 |
0.3114 USD |
0.3029 USD |
0.3085 USD |
0.3140 USD |
| 2024-12-22 |
0.3109 USD |
5,718,280.6170 |
0.3200 USD |
0.3047 USD |
0.3116 USD |
0.3130 USD |
| 2024-12-21 |
0.3185 USD |
14,260,267.1604 |
0.3176 USD |
0.3142 USD |
0.3185 USD |
0.3221 USD |
| 2024-12-20 |
0.3168 USD |
20,240,022.9775 |
0.3141 USD |
0.2619 USD |
0.2887 USD |
0.3179 USD |
| 2024-12-19 |
0.3165 USD |
37,410,664.2070 |
0.3580 USD |
0.3000 USD |
0.3165 USD |
0.3214 USD |
| 2024-12-18 |
0.3607 USD |
12,178,547.0721 |
0.3942 USD |
0.3491 USD |
0.3643 USD |
0.3615 USD |
| 2024-12-17 |
0.3968 USD |
11,149,836.7418 |
0.4017 USD |
0.3958 USD |
0.4002 USD |
0.4004 USD |
| 2024-12-16 |
0.4030 USD |
9,888,577.9521 |
0.4056 USD |
0.3924 USD |
0.3959 USD |
0.4043 USD |
| 2024-12-15 |
0.4008 USD |
5,468,245.1798 |
0.3982 USD |
0.3922 USD |
0.3972 USD |
0.3979 USD |
| 2024-12-14 |
0.3941 USD |
4,914,708.1332 |
0.4091 USD |
0.3873 USD |
0.3923 USD |
0.3943 USD |
| 2024-12-13 |
0.4034 USD |
5,096,199.6049 |
0.4063 USD |
0.3994 USD |
0.4043 USD |
0.4030 USD |
| 2024-12-12 |
0.4060 USD |
6,654,315.6258 |
0.4148 USD |
0.4010 USD |
0.4085 USD |
0.4069 USD |
| 2024-12-11 |
0.4158 USD |
10,182,315.4935 |
0.3947 USD |
0.3745 USD |
0.3886 USD |
0.4167 USD |