Crypto exchange Bitfinex

Market Dogecoin (DOGE) / USD

Identifier on Bitfinex: tDOGE:USD
Date Price Volume Open Low High Close
2022-06-23 0.0633 USD 4,874,684.2208 DOGE 0.0617 USD 0.0615 USD 0.0647 USD 0.0641 USD
2022-06-22 0.0628 USD 11,804,971.1867 DOGE 0.0655 USD 0.0609 USD 0.0656 USD 0.0614 USD
2022-06-21 0.0646 USD 31,537,518.6912 DOGE 0.0598 USD 0.0589 USD 0.0699 USD 0.0660 USD
2022-06-20 0.0597 USD 9,824,351.0083 DOGE 0.0604 USD 0.0574 USD 0.0615 USD 0.0598 USD
2022-06-19 0.0571 USD 40,303,459.6881 DOGE 0.0529 USD 0.0511 USD 0.0628 USD 0.0600 USD
2022-06-18 0.0530 USD 23,770,215.7373 DOGE 0.0568 USD 0.0490 USD 0.0578 USD 0.0530 USD
2022-06-17 0.0566 USD 8,456,840.2280 DOGE 0.0553 USD 0.0547 USD 0.0582 USD 0.0569 USD
2022-06-16 0.0584 USD 18,766,687.3861 DOGE 0.0628 USD 0.0550 USD 0.0628 USD 0.0559 USD
2022-06-15 0.0613 USD 29,320,858.8224 DOGE 0.0555 USD 0.0504 USD 0.0625 USD 0.0613 USD
2022-06-14 0.0549 USD 41,343,628.3138 DOGE 0.0542 USD 0.0498 USD 0.0584 USD 0.0536 USD
2022-06-13 0.0578 USD 65,521,223.9191 DOGE 0.0635 USD 0.0523 USD 0.0662 USD 0.0535 USD
2022-06-12 0.0667 USD 17,622,252.2432 DOGE 0.0700 USD 0.0635 USD 0.0704 USD 0.0662 USD
2022-06-11 0.0716 USD 6,204,405.3660 DOGE 0.0754 USD 0.0679 USD 0.0766 USD 0.0700 USD
2022-06-10 0.0764 USD 4,326,174.5351 DOGE 0.0794 USD 0.0742 USD 0.0798 USD 0.0759 USD
2022-06-09 0.0800 USD 1,893,560.6607 DOGE 0.0794 USD 0.0790 USD 0.0811 USD 0.0794 USD
2022-06-08 0.0799 USD 2,264,280.3085 DOGE 0.0804 USD 0.0788 USD 0.0817 USD 0.0794 USD
2022-06-07 0.0798 USD 6,402,565.9254 DOGE 0.0825 USD 0.0776 USD 0.0825 USD 0.0815 USD
2022-06-06 0.0832 USD 6,789,178.3021 DOGE 0.0811 USD 0.0809 USD 0.0848 USD 0.0824 USD
2022-06-05 0.0816 USD 4,589,826.5886 DOGE 0.0820 USD 0.0806 USD 0.0823 USD 0.0819 USD
2022-06-04 0.0813 USD 3,499,729.1632 DOGE 0.0804 USD 0.0793 USD 0.0826 USD 0.0816 USD
2022-06-03 0.0809 USD 2,981,532.9201 DOGE 0.0828 USD 0.0793 USD 0.0830 USD 0.0801 USD
2022-06-02 0.0814 USD 3,026,340.8810 DOGE 0.0811 USD 0.0800 USD 0.0831 USD 0.0829 USD
2022-06-01 0.0846 USD 8,814,836.0071 DOGE 0.0859 USD 0.0787 USD 0.0895 USD 0.0803 USD
2022-05-31 0.0861 USD 7,302,133.5349 DOGE 0.0879 USD 0.0831 USD 0.0885 USD 0.0862 USD
2022-05-30 0.0855 USD 6,434,114.9088 DOGE 0.0828 USD 0.0821 USD 0.0879 USD 0.0870 USD
2022-05-29 0.0819 USD 4,095,966.5275 DOGE 0.0819 USD 0.0798 USD 0.0833 USD 0.0827 USD
2022-05-28 0.0820 USD 3,361,003.8962 DOGE 0.0816 USD 0.0808 USD 0.0834 USD 0.0818 USD
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