Identifier on Bitfinex: tDOGE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.0830 USD |
24,599,384.1013 DOGE |
0.0778 USD |
0.0760 USD |
0.0898 USD |
0.0812 USD |
| 2022-05-26 |
0.0784 USD |
7,121,225.5141 DOGE |
0.0829 USD |
0.0750 USD |
0.0837 USD |
0.0789 USD |
| 2022-05-25 |
0.0830 USD |
1,420,687.5808 DOGE |
0.0837 USD |
0.0822 USD |
0.0845 USD |
0.0828 USD |
| 2022-05-24 |
0.0830 USD |
2,750,821.9855 DOGE |
0.0834 USD |
0.0800 USD |
0.0843 USD |
0.0832 USD |
| 2022-05-23 |
0.0868 USD |
3,704,112.5750 DOGE |
0.0857 USD |
0.0829 USD |
0.0885 USD |
0.0830 USD |
| 2022-05-22 |
0.0861 USD |
2,708,650.0569 DOGE |
0.0845 USD |
0.0838 USD |
0.0868 USD |
0.0860 USD |
| 2022-05-21 |
0.0842 USD |
2,549,229.0788 DOGE |
0.0840 USD |
0.0823 USD |
0.0855 USD |
0.0843 USD |
| 2022-05-20 |
0.0841 USD |
4,415,203.6069 DOGE |
0.0867 USD |
0.0824 USD |
0.0881 USD |
0.0843 USD |
| 2022-05-19 |
0.0847 USD |
7,500,068.1874 DOGE |
0.0834 USD |
0.0813 USD |
0.0876 USD |
0.0858 USD |
| 2022-05-18 |
0.0852 USD |
3,490,036.8261 DOGE |
0.0902 USD |
0.0841 USD |
0.0910 USD |
0.0852 USD |
| 2022-05-17 |
0.0895 USD |
5,880,777.0328 DOGE |
0.0880 USD |
0.0868 USD |
0.0914 USD |
0.0898 USD |
| 2022-05-16 |
0.0888 USD |
8,926,285.1627 DOGE |
0.0932 USD |
0.0857 USD |
0.0932 USD |
0.0878 USD |
| 2022-05-15 |
0.0921 USD |
10,106,787.6335 DOGE |
0.0894 USD |
0.0865 USD |
0.0927 USD |
0.0921 USD |
| 2022-05-14 |
0.0880 USD |
11,104,768.7714 DOGE |
0.0882 USD |
0.0836 USD |
0.0921 USD |
0.0884 USD |
| 2022-05-13 |
0.0912 USD |
28,039,770.0551 DOGE |
0.0828 USD |
0.0821 USD |
0.0967 USD |
0.0877 USD |
| 2022-05-12 |
0.0795 USD |
35,347,570.2079 DOGE |
0.0852 USD |
0.0681 USD |
0.0899 USD |
0.0809 USD |
| 2022-05-11 |
0.0799 USD |
50,850,169.5671 DOGE |
0.1081 USD |
0.0702 USD |
0.1111 USD |
0.0835 USD |
| 2022-05-10 |
0.1080 USD |
29,139,751.2126 DOGE |
0.1018 USD |
0.0993 USD |
0.1184 USD |
0.1083 USD |
| 2022-05-09 |
0.1141 USD |
25,362,635.8244 DOGE |
0.1243 USD |
0.1048 USD |
0.1253 USD |
0.1100 USD |
| 2022-05-08 |
0.1242 USD |
4,274,040.4355 DOGE |
0.1277 USD |
0.1226 USD |
0.1284 USD |
0.1240 USD |
| 2022-05-07 |
0.1285 USD |
6,802,727.7378 DOGE |
0.1280 USD |
0.1260 USD |
0.1325 USD |
0.1273 USD |
| 2022-05-06 |
0.1265 USD |
6,119,135.0836 DOGE |
0.1280 USD |
0.1234 USD |
0.1295 USD |
0.1270 USD |
| 2022-05-05 |
0.1301 USD |
16,473,481.3149 DOGE |
0.1361 USD |
0.1253 USD |
0.1379 USD |
0.1282 USD |
| 2022-05-04 |
0.1322 USD |
7,306,073.1012 DOGE |
0.1296 USD |
0.1290 USD |
0.1363 USD |
0.1354 USD |
| 2022-05-03 |
0.1299 USD |
7,497,996.0761 DOGE |
0.1307 USD |
0.1264 USD |
0.1320 USD |
0.1286 USD |
| 2022-05-02 |
0.1313 USD |
9,718,035.4065 DOGE |
0.1327 USD |
0.1276 USD |
0.1340 USD |
0.1312 USD |
| 2022-05-01 |
0.1316 USD |
10,267,858.3811 DOGE |
0.1274 USD |
0.1261 USD |
0.1365 USD |
0.1328 USD |
| 2022-04-30 |
0.1307 USD |
3,961,650.0079 DOGE |
0.1351 USD |
0.1296 USD |
0.1369 USD |
0.1304 USD |
| 2022-04-29 |
0.1375 USD |
16,704,740.2400 DOGE |
0.1375 USD |
0.1331 USD |
0.1450 USD |
0.1349 USD |
| 2022-04-28 |
0.1393 USD |
7,390,900.7619 DOGE |
0.1399 USD |
0.1352 USD |
0.1433 USD |
0.1380 USD |
| 2022-04-27 |
0.1402 USD |
16,290,189.6638 DOGE |
0.1376 USD |
0.1351 USD |
0.1457 USD |
0.1397 USD |
| 2022-04-26 |
0.1520 USD |
40,306,564.2733 DOGE |
0.1584 USD |
0.1386 USD |
0.1666 USD |
0.1414 USD |
| 2022-04-25 |
0.1463 USD |
64,849,732.8162 DOGE |
0.1318 USD |
0.1225 USD |
0.1711 USD |
0.1538 USD |
| 2022-04-24 |
0.1321 USD |
5,253,640.9874 DOGE |
0.1340 USD |
0.1310 USD |
0.1349 USD |
0.1322 USD |
| 2022-04-23 |
0.1357 USD |
1,821,577.9503 DOGE |
0.1364 USD |
0.1333 USD |
0.1368 USD |
0.1356 USD |
| 2022-04-22 |
0.1363 USD |
2,548,781.5951 DOGE |
0.1363 USD |
0.1347 USD |
0.1383 USD |
0.1361 USD |
| 2022-04-21 |
0.1392 USD |
6,515,064.9208 DOGE |
0.1408 USD |
0.1340 USD |
0.1431 USD |
0.1360 USD |
| 2022-04-20 |
0.1425 USD |
11,958,986.1396 DOGE |
0.1427 USD |
0.1389 USD |
0.1469 USD |
0.1420 USD |
| 2022-04-19 |
0.1420 USD |
8,504,858.7007 DOGE |
0.1404 USD |
0.1391 USD |
0.1447 USD |
0.1426 USD |
| 2022-04-18 |
0.1362 USD |
8,785,152.0080 DOGE |
0.1391 USD |
0.1329 USD |
0.1405 USD |
0.1398 USD |
| 2022-04-17 |
0.1431 USD |
5,139,152.8363 DOGE |
0.1436 USD |
0.1402 USD |
0.1450 USD |
0.1402 USD |
| 2022-04-16 |
0.1440 USD |
3,025,425.7378 DOGE |
0.1461 USD |
0.1414 USD |
0.1481 USD |
0.1438 USD |
| 2022-04-15 |
0.1459 USD |
13,532,623.4184 DOGE |
0.1438 USD |
0.1417 USD |
0.1496 USD |
0.1464 USD |
| 2022-04-14 |
0.1427 USD |
24,341,824.9829 DOGE |
0.1399 USD |
0.1364 USD |
0.1479 USD |
0.1428 USD |
| 2022-04-13 |
0.1401 USD |
7,326,724.7612 DOGE |
0.1380 USD |
0.1362 USD |
0.1435 USD |
0.1400 USD |
| 2022-04-12 |
0.1385 USD |
10,465,045.5361 DOGE |
0.1344 USD |
0.1333 USD |
0.1446 USD |
0.1372 USD |
| 2022-04-11 |
0.1409 USD |
18,502,929.1998 DOGE |
0.1483 USD |
0.1330 USD |
0.1515 USD |
0.1353 USD |
| 2022-04-10 |
0.1514 USD |
22,918,625.0479 DOGE |
0.1441 USD |
0.1436 USD |
0.1578 USD |
0.1504 USD |
| 2022-04-09 |
0.1426 USD |
4,728,083.3185 DOGE |
0.1425 USD |
0.1405 USD |
0.1446 USD |
0.1430 USD |
| 2022-04-08 |
0.1478 USD |
17,586,328.0664 DOGE |
0.1459 USD |
0.1406 USD |
0.1534 USD |
0.1417 USD |