Crypto exchange Kraken

Market Dogecoin (DOGE) / USD

Identifier on Kraken: XDGUSD
Date Price Volume Open Low High Close
2021-05-13 0.4243 USD 602,514,862.7874 DOGE 0.3917 USD 0.3250 USD 0.5300 USD 0.4934 USD
2021-05-12 0.4770 USD 328,889,000.4323 DOGE 0.4944 USD 0.3821 USD 0.5420 USD 0.4006 USD
2021-05-11 0.4968 USD 394,824,094.3543 DOGE 0.4512 USD 0.4433 USD 0.5476 USD 0.4966 USD
2021-05-10 0.4932 USD 412,691,049.6760 DOGE 0.5709 USD 0.4200 USD 0.5726 USD 0.4505 USD
2021-05-09 0.5310 USD 1,185,235,959.7421 DOGE 0.6384 USD 0.4144 USD 0.7029 USD 0.5731 USD
2021-05-08 0.6797 USD 548,817,217.9671 DOGE 0.6891 USD 0.6011 USD 0.7400 USD 0.6342 USD
2021-05-07 0.6261 USD 657,039,800.8971 DOGE 0.5814 USD 0.5164 USD 0.7340 USD 0.6900 USD
2021-05-06 0.6000 USD 428,552,645.1856 DOGE 0.6548 USD 0.5400 USD 0.6660 USD 0.5814 USD
2021-05-05 0.6261 USD 925,747,916.3569 DOGE 0.5392 USD 0.4900 USD 0.6960 USD 0.6513 USD
2021-05-04 0.5155 USD 892,634,486.1451 DOGE 0.4420 USD 0.4000 USD 0.6100 USD 0.5427 USD
2021-05-03 0.4124 USD 369,712,944.2465 DOGE 0.3740 USD 0.3740 USD 0.4474 USD 0.4421 USD
2021-05-02 0.3822 USD 236,055,655.3453 DOGE 0.3912 USD 0.3610 USD 0.4000 USD 0.3784 USD
2021-05-01 0.3636 USD 297,124,591.6472 DOGE 0.3383 USD 0.3279 USD 0.3980 USD 0.3933 USD
2021-04-30 0.3233 USD 195,723,492.3356 DOGE 0.3050 USD 0.3025 USD 0.3416 USD 0.3388 USD
2021-04-29 0.3103 USD 163,518,411.0569 DOGE 0.3241 USD 0.2960 USD 0.3249 USD 0.3065 USD
2021-04-28 0.3074 USD 502,376,562.5946 DOGE 0.2727 USD 0.2510 USD 0.3446 USD 0.3218 USD
2021-04-27 0.2717 USD 109,128,254.1539 DOGE 0.2716 USD 0.2650 USD 0.2798 USD 0.2730 USD
2021-04-26 0.2671 USD 207,738,616.6791 DOGE 0.2516 USD 0.2477 USD 0.2810 USD 0.2712 USD
2021-04-25 0.2603 USD 276,454,611.5583 DOGE 0.2702 USD 0.2249 USD 0.2895 USD 0.2504 USD
2021-04-24 0.2650 USD 334,289,509.9300 DOGE 0.2500 USD 0.2285 USD 0.2900 USD 0.2746 USD
2021-04-23 0.2175 USD 813,933,878.4986 DOGE 0.2610 USD 0.1600 USD 0.2694 USD 0.2428 USD
2021-04-22 0.2797 USD 516,973,191.4609 DOGE 0.3057 USD 0.2541 USD 0.3095 USD 0.2630 USD
2021-04-21 0.3172 USD 340,834,587.3045 DOGE 0.3171 USD 0.2956 USD 0.3473 USD 0.3085 USD
2021-04-20 0.3617 USD 1,082,268,949.9548 DOGE 0.4099 USD 0.2700 USD 0.4235 USD 0.3397 USD
2021-04-19 0.3804 USD 709,211,942.6504 DOGE 0.3234 USD 0.3100 USD 0.4355 USD 0.3987 USD
2021-04-18 0.3049 USD 704,594,390.9087 DOGE 0.2825 USD 0.2400 USD 0.3600 USD 0.3237 USD
2021-04-17 0.2949 USD 1,073,507,695.3580 DOGE 0.3657 USD 0.2300 USD 0.3800 USD 0.3056 USD
2021-04-16 0.3083 USD 2,326,063,152.2530 DOGE 0.1828 USD 0.1804 USD 0.4744 USD 0.3844 USD
2021-04-15 0.1558 USD 940,028,749.8884 DOGE 0.1217 USD 0.1201 USD 0.1960 USD 0.1807 USD
2021-04-14 0.1219 USD 1,528,846,785.9593 DOGE 0.0943 USD 0.0923 USD 0.1450 USD 0.1227 USD
2021-04-13 0.0829 USD 403,730,930.5289 DOGE 0.0707 USD 0.0706 USD 0.0960 USD 0.0922 USD
2021-04-12 0.0716 USD 112,689,905.6717 DOGE 0.0744 USD 0.0687 USD 0.0753 USD 0.0715 USD
2021-04-11 0.0718 USD 408,101,009.9695 DOGE 0.0639 USD 0.0634 USD 0.0800 USD 0.0756 USD
2021-04-10 0.0634 USD 82,550,625.7454 DOGE 0.0616 USD 0.0610 USD 0.0650 USD 0.0635 USD
2021-04-09 0.0618 USD 59,141,795.6325 DOGE 0.0619 USD 0.0606 USD 0.0642 USD 0.0613 USD
2021-04-08 0.0611 USD 70,181,167.4827 DOGE 0.0591 USD 0.0588 USD 0.0622 USD 0.0617 USD
2021-04-07 0.0619 USD 203,032,688.6057 DOGE 0.0644 USD 0.0572 USD 0.0673 USD 0.0594 USD
2021-04-06 0.0617 USD 179,022,413.8503 DOGE 0.0600 USD 0.0580 USD 0.0653 USD 0.0639 USD
2021-04-05 0.0581 USD 89,916,634.8643 DOGE 0.0575 USD 0.0563 USD 0.0606 USD 0.0590 USD
2021-04-04 0.0568 USD 43,157,634.6790 DOGE 0.0556 USD 0.0551 USD 0.0582 USD 0.0572 USD
2021-04-03 0.0578 USD 57,402,502.8003 DOGE 0.0577 USD 0.0558 USD 0.0595 USD 0.0560 USD
2021-04-02 0.0590 USD 82,301,936.3725 DOGE 0.0622 USD 0.0572 USD 0.0629 USD 0.0576 USD
2021-04-01 0.0622 USD 431,870,571.8415 DOGE 0.0538 USD 0.0537 USD 0.0710 USD 0.0607 USD
2021-03-31 0.0534 USD 50,508,140.6369 DOGE 0.0541 USD 0.0517 USD 0.0545 USD 0.0538 USD
2021-03-30 0.0545 USD 54,430,942.3775 DOGE 0.0541 USD 0.0537 USD 0.0558 USD 0.0541 USD
2021-03-29 0.0540 USD 34,437,792.4909 DOGE 0.0537 USD 0.0532 USD 0.0547 USD 0.0541 USD
2021-03-28 0.0540 USD 35,748,728.0040 DOGE 0.0544 USD 0.0530 USD 0.0548 USD 0.0536 USD
2021-03-27 0.0542 USD 66,990,653.6344 DOGE 0.0541 USD 0.0534 USD 0.0554 USD 0.0548 USD
2021-03-26 0.0528 USD 40,101,716.9828 DOGE 0.0513 USD 0.0513 USD 0.0540 USD 0.0537 USD
2021-03-25 0.0507 USD 62,468,842.5094 DOGE 0.0515 USD 0.0497 USD 0.0525 USD 0.0517 USD