Crypto exchange Bitfinex

Market Dogecoin (DOGE) / USD

Identifier on Bitfinex: tDOGE:USD
Date Price Volume Open Low High Close
2022-09-25 0.0625 USD 4,372,970.8782 DOGE 0.0632 USD 0.0612 USD 0.0640 USD 0.0613 USD
2022-09-24 0.0654 USD 20,294,207.3237 DOGE 0.0634 USD 0.0622 USD 0.0683 USD 0.0633 USD
2022-09-23 0.0616 USD 11,718,186.1896 DOGE 0.0596 USD 0.0591 USD 0.0643 USD 0.0628 USD
2022-09-22 0.0588 USD 1,542,506.7151 DOGE 0.0573 USD 0.0569 USD 0.0595 USD 0.0592 USD
2022-09-21 0.0585 USD 8,766,216.9170 DOGE 0.0585 USD 0.0561 USD 0.0609 USD 0.0569 USD
2022-09-20 0.0591 USD 5,279,690.1694 DOGE 0.0585 USD 0.0576 USD 0.0606 USD 0.0584 USD
2022-09-19 0.0569 USD 4,143,442.1643 DOGE 0.0575 USD 0.0559 USD 0.0589 USD 0.0587 USD
2022-09-18 0.0585 USD 7,808,478.8136 DOGE 0.0622 USD 0.0562 USD 0.0622 USD 0.0575 USD
2022-09-17 0.0614 USD 3,361,170.0292 DOGE 0.0605 USD 0.0602 USD 0.0624 USD 0.0622 USD
2022-09-16 0.0594 USD 3,683,087.3688 DOGE 0.0587 USD 0.0581 USD 0.0602 USD 0.0600 USD
2022-09-15 0.0597 USD 5,332,745.9368 DOGE 0.0611 USD 0.0585 USD 0.0612 USD 0.0586 USD
2022-09-14 0.0607 USD 4,070,509.0093 DOGE 0.0596 USD 0.0592 USD 0.0615 USD 0.0612 USD
2022-09-13 0.0614 USD 9,304,615.2066 DOGE 0.0639 USD 0.0592 USD 0.0641 USD 0.0595 USD
2022-09-12 0.0639 USD 4,542,841.9159 DOGE 0.0636 USD 0.0626 USD 0.0655 USD 0.0637 USD
2022-09-11 0.0640 USD 3,843,538.3382 DOGE 0.0647 USD 0.0626 USD 0.0653 USD 0.0635 USD
2022-09-10 0.0640 USD 8,070,025.0008 DOGE 0.0639 USD 0.0631 USD 0.0650 USD 0.0643 USD
2022-09-09 0.0632 USD 6,221,847.3569 DOGE 0.0610 USD 0.0610 USD 0.0649 USD 0.0635 USD
2022-09-08 0.0606 USD 2,613,208.5944 DOGE 0.0609 USD 0.0597 USD 0.0614 USD 0.0610 USD
2022-09-07 0.0589 USD 5,650,834.8875 DOGE 0.0589 USD 0.0574 USD 0.0615 USD 0.0613 USD
2022-09-06 0.0629 USD 13,070,947.8304 DOGE 0.0628 USD 0.0580 USD 0.0655 USD 0.0592 USD
2022-09-05 0.0623 USD 4,906,097.2048 DOGE 0.0633 USD 0.0609 USD 0.0638 USD 0.0622 USD
2022-09-04 0.0631 USD 4,255,451.8773 DOGE 0.0627 USD 0.0618 USD 0.0639 USD 0.0628 USD
2022-09-03 0.0626 USD 6,935,893.4846 DOGE 0.0616 USD 0.0611 USD 0.0641 USD 0.0627 USD
2022-09-02 0.0620 USD 4,090,286.5996 DOGE 0.0624 USD 0.0607 USD 0.0629 USD 0.0616 USD
2022-09-01 0.0614 USD 3,670,867.6073 DOGE 0.0614 USD 0.0599 USD 0.0627 USD 0.0622 USD
2022-08-31 0.0624 USD 2,682,093.7730 DOGE 0.0617 USD 0.0613 USD 0.0635 USD 0.0623 USD
2022-08-30 0.0622 USD 3,106,822.3110 DOGE 0.0639 USD 0.0601 USD 0.0645 USD 0.0617 USD
2022-08-29 0.0627 USD 3,048,797.3608 DOGE 0.0618 USD 0.0609 USD 0.0641 USD 0.0641 USD
2022-08-28 0.0638 USD 2,345,839.9666 DOGE 0.0636 USD 0.0629 USD 0.0644 USD 0.0636 USD
2022-08-27 0.0633 USD 2,322,647.0977 DOGE 0.0636 USD 0.0623 USD 0.0642 USD 0.0630 USD
2022-08-26 0.0666 USD 10,100,719.6605 DOGE 0.0689 USD 0.0637 USD 0.0695 USD 0.0644 USD
2022-08-25 0.0692 USD 5,081,840.8463 DOGE 0.0679 USD 0.0676 USD 0.0719 USD 0.0687 USD
2022-08-24 0.0684 USD 2,871,980.2065 DOGE 0.0688 USD 0.0670 USD 0.0697 USD 0.0688 USD
2022-08-23 0.0684 USD 2,783,275.0747 DOGE 0.0684 USD 0.0669 USD 0.0693 USD 0.0690 USD
2022-08-22 0.0669 USD 5,591,415.7781 DOGE 0.0693 USD 0.0651 USD 0.0694 USD 0.0683 USD
2022-08-21 0.0690 USD 5,249,262.4363 DOGE 0.0694 USD 0.0674 USD 0.0708 USD 0.0694 USD
2022-08-20 0.0695 USD 6,455,014.1611 DOGE 0.0677 USD 0.0676 USD 0.0711 USD 0.0701 USD
2022-08-19 0.0706 USD 15,520,084.9107 DOGE 0.0748 USD 0.0670 USD 0.0753 USD 0.0675 USD
2022-08-18 0.0750 USD 19,491,586.5037 DOGE 0.0803 USD 0.0735 USD 0.0823 USD 0.0745 USD
2022-08-17 0.0836 USD 19,196,594.3645 DOGE 0.0868 USD 0.0793 USD 0.0890 USD 0.0802 USD
2022-08-16 0.0872 USD 23,092,276.6308 DOGE 0.0766 USD 0.0762 USD 0.0896 USD 0.0870 USD
2022-08-15 0.0776 USD 14,129,770.9023 DOGE 0.0817 USD 0.0746 USD 0.0820 USD 0.0776 USD
2022-08-14 0.0791 USD 33,363,627.9186 DOGE 0.0729 USD 0.0726 USD 0.0846 USD 0.0821 USD
2022-08-13 0.0728 USD 6,880,435.2835 DOGE 0.0724 USD 0.0717 USD 0.0751 USD 0.0730 USD
2022-08-12 0.0710 USD 4,170,995.3019 DOGE 0.0709 USD 0.0697 USD 0.0723 USD 0.0722 USD
2022-08-11 0.0728 USD 12,443,562.3076 DOGE 0.0712 USD 0.0704 USD 0.0754 USD 0.0706 USD
2022-08-10 0.0700 USD 8,520,688.6746 DOGE 0.0688 USD 0.0665 USD 0.0715 USD 0.0711 USD
2022-08-09 0.0710 USD 10,949,503.9060 DOGE 0.0701 USD 0.0678 USD 0.0743 USD 0.0689 USD
2022-08-08 0.0706 USD 13,588,996.3423 DOGE 0.0689 USD 0.0689 USD 0.0725 USD 0.0703 USD
2022-08-07 0.0692 USD 3,070,101.8929 DOGE 0.0686 USD 0.0673 USD 0.0700 USD 0.0688 USD