Crypto exchange Kraken

Market Dogecoin (DOGE) / USD

Identifier on Kraken: XDGUSD
Date Price Volume Open Low High Close
2021-03-25 0.0507 USD 62,468,842.5094 DOGE 0.0515 USD 0.0497 USD 0.0525 USD 0.0517 USD
2021-03-24 0.0539 USD 95,149,105.8666 DOGE 0.0534 USD 0.0509 USD 0.0567 USD 0.0518 USD
2021-03-23 0.0547 USD 94,518,015.7818 DOGE 0.0549 USD 0.0527 USD 0.0561 USD 0.0534 USD
2021-03-22 0.0562 USD 83,593,743.5942 DOGE 0.0576 USD 0.0546 USD 0.0579 USD 0.0553 USD
2021-03-21 0.0582 USD 45,220,578.7771 DOGE 0.0588 USD 0.0568 USD 0.0595 USD 0.0578 USD
2021-03-20 0.0594 USD 58,807,818.2927 DOGE 0.0582 USD 0.0580 USD 0.0606 USD 0.0596 USD
2021-03-19 0.0583 USD 59,895,619.8465 DOGE 0.0573 USD 0.0565 USD 0.0598 USD 0.0583 USD
2021-03-18 0.0581 USD 103,232,581.9996 DOGE 0.0579 USD 0.0570 USD 0.0592 USD 0.0578 USD
2021-03-17 0.0579 USD 97,566,441.0497 DOGE 0.0586 USD 0.0566 USD 0.0589 USD 0.0581 USD
2021-03-16 0.0576 USD 135,685,467.3708 DOGE 0.0571 USD 0.0553 USD 0.0591 USD 0.0583 USD
2021-03-15 0.0572 USD 96,694,554.2137 DOGE 0.0583 USD 0.0550 USD 0.0598 USD 0.0572 USD
2021-03-14 0.0611 USD 227,341,524.2200 DOGE 0.0627 USD 0.0586 USD 0.0635 USD 0.0590 USD
2021-03-13 0.0580 USD 138,979,223.0382 DOGE 0.0553 USD 0.0546 USD 0.0615 USD 0.0597 USD
2021-03-12 0.0554 USD 66,934,371.9549 DOGE 0.0561 USD 0.0542 USD 0.0570 USD 0.0548 USD
2021-03-11 0.0555 USD 54,569,663.5673 DOGE 0.0559 USD 0.0543 USD 0.0569 USD 0.0558 USD
2021-03-10 0.0562 USD 106,482,107.9867 DOGE 0.0580 USD 0.0546 USD 0.0587 USD 0.0558 USD
2021-03-09 0.0586 USD 181,717,054.0428 DOGE 0.0631 USD 0.0560 USD 0.0631 USD 0.0584 USD
2021-03-08 0.0562 USD 341,514,099.3910 DOGE 0.0520 USD 0.0516 USD 0.0600 USD 0.0593 USD
2021-03-07 0.0513 USD 46,894,171.0611 DOGE 0.0510 USD 0.0506 USD 0.0518 USD 0.0517 USD
2021-03-06 0.0511 USD 97,645,274.2094 DOGE 0.0496 USD 0.0492 USD 0.0525 USD 0.0513 USD
2021-03-05 0.0494 USD 76,886,549.3082 DOGE 0.0500 USD 0.0480 USD 0.0510 USD 0.0496 USD
2021-03-04 0.0497 USD 75,591,687.0153 DOGE 0.0505 USD 0.0477 USD 0.0512 USD 0.0493 USD
2021-03-03 0.0510 USD 65,106,546.2499 DOGE 0.0503 USD 0.0500 USD 0.0522 USD 0.0508 USD
2021-03-02 0.0510 USD 113,471,968.0815 DOGE 0.0506 USD 0.0491 USD 0.0525 USD 0.0503 USD
2021-03-01 0.0501 USD 117,576,383.8998 DOGE 0.0483 USD 0.0480 USD 0.0524 USD 0.0506 USD
2021-02-28 0.0480 USD 126,570,608.3443 DOGE 0.0501 USD 0.0448 USD 0.0502 USD 0.0490 USD
2021-02-27 0.0504 USD 97,085,732.0559 DOGE 0.0506 USD 0.0492 USD 0.0521 USD 0.0500 USD
2021-02-26 0.0503 USD 156,737,725.4749 DOGE 0.0500 USD 0.0485 USD 0.0527 USD 0.0504 USD
2021-02-25 0.0539 USD 219,885,712.9226 DOGE 0.0568 USD 0.0496 USD 0.0580 USD 0.0499 USD
2021-02-24 0.0553 USD 426,667,301.5689 DOGE 0.0472 USD 0.0459 USD 0.0604 USD 0.0568 USD
2021-02-23 0.0473 USD 384,441,073.7826 DOGE 0.0537 USD 0.0415 USD 0.0538 USD 0.0476 USD
2021-02-22 0.0553 USD 413,989,312.1610 DOGE 0.0562 USD 0.0482 USD 0.0608 USD 0.0537 USD
2021-02-21 0.0565 USD 245,725,711.6738 DOGE 0.0541 USD 0.0534 USD 0.0598 USD 0.0561 USD
2021-02-20 0.0556 USD 335,987,270.3627 DOGE 0.0552 USD 0.0508 USD 0.0609 USD 0.0542 USD
2021-02-19 0.0560 USD 285,608,399.4335 DOGE 0.0591 USD 0.0538 USD 0.0597 USD 0.0550 USD
2021-02-18 0.0566 USD 634,370,744.6008 DOGE 0.0496 USD 0.0489 USD 0.0658 USD 0.0588 USD
2021-02-17 0.0516 USD 284,209,474.1795 DOGE 0.0534 USD 0.0479 USD 0.0551 USD 0.0495 USD
2021-02-16 0.0551 USD 377,703,673.7345 DOGE 0.0565 USD 0.0507 USD 0.0598 USD 0.0535 USD
2021-02-15 0.0563 USD 599,542,827.3467 DOGE 0.0627 USD 0.0467 USD 0.0641 USD 0.0564 USD
2021-02-14 0.0612 USD 481,102,415.2612 DOGE 0.0663 USD 0.0556 USD 0.0665 USD 0.0627 USD
2021-02-13 0.0686 USD 174,200,113.4371 DOGE 0.0700 USD 0.0657 USD 0.0719 USD 0.0663 USD
2021-02-12 0.0673 USD 479,894,842.0416 DOGE 0.0697 USD 0.0608 USD 0.0732 USD 0.0700 USD
2021-02-11 0.0716 USD 375,187,625.3964 DOGE 0.0726 USD 0.0680 USD 0.0752 USD 0.0697 USD
2021-02-10 0.0740 USD 780,454,541.7875 DOGE 0.0702 USD 0.0680 USD 0.0814 USD 0.0727 USD
2021-02-09 0.0740 USD 1,181,707,711.1497 DOGE 0.0789 USD 0.0617 USD 0.0838 USD 0.0701 USD
2021-02-08 0.0753 USD 1,981,395,815.4980 DOGE 0.0780 USD 0.0625 USD 0.0856 USD 0.0789 USD
2021-02-07 0.0685 USD 2,550,329,859.4633 DOGE 0.0577 USD 0.0530 USD 0.0880 USD 0.0780 USD
2021-02-06 0.0516 USD 1,150,187,789.0934 DOGE 0.0468 USD 0.0445 USD 0.0590 USD 0.0577 USD
2021-02-05 0.0473 USD 1,121,881,393.1716 DOGE 0.0530 USD 0.0425 USD 0.0550 USD 0.0469 USD
2021-02-04 0.0484 USD 2,775,048,682.6149 DOGE 0.0373 USD 0.0359 USD 0.0596 USD 0.0530 USD