Crypto exchange Bitfinex

Market Dogecoin (DOGE) / USD

Identifier on Bitfinex: tDOGE:USD
Date Price Volume Open Low High Close
2025-03-05 0.2004 USD 486,413.6686 DOGE 0.1989 USD 0.1967 USD 0.2048 USD 0.2020 USD
2025-03-04 0.1916 USD 2,455,748.7579 DOGE 0.1992 USD 0.1863 USD 0.2018 USD 0.1914 USD
2025-03-03 0.2207 USD 2,357,022.6210 DOGE 0.2403 USD 0.2052 USD 0.2408 USD 0.2062 USD
2025-03-02 0.2208 USD 6,057,686.9223 DOGE 0.2069 USD 0.2023 USD 0.2364 USD 0.2347 USD
2025-03-01 0.2042 USD 1,125,784.1102 DOGE 0.2020 USD 0.1999 USD 0.2097 USD 0.2048 USD
2025-02-28 0.2026 USD 5,387,687.6579 DOGE 0.2071 USD 0.1824 USD 0.2077 USD 0.2024 USD
2025-02-27 0.2070 USD 1,316,843.8536 DOGE 0.2041 USD 0.2015 USD 0.2121 USD 0.2100 USD
2025-02-26 0.2048 USD 3,618,907.1732 DOGE 0.2115 USD 0.1967 USD 0.2145 USD 0.1991 USD
2025-02-25 0.2063 USD 10,220,233.0134 DOGE 0.2109 USD 0.1963 USD 0.2151 USD 0.2143 USD
2025-02-24 0.2256 USD 5,377,710.8101 DOGE 0.2435 USD 0.2062 USD 0.2443 USD 0.2124 USD
2025-02-23 0.2445 USD 701,721.5479 DOGE 0.2471 USD 0.2409 USD 0.2480 USD 0.2417 USD
2025-02-22 0.2443 USD 983,789.3247 DOGE 0.2401 USD 0.2386 USD 0.2483 USD 0.2469 USD
2025-02-21 0.2524 USD 2,021,320.6885 DOGE 0.2553 USD 0.2377 USD 0.2616 USD 0.2377 USD
2025-02-20 0.2548 USD 952,874.0847 DOGE 0.2557 USD 0.2502 USD 0.2580 USD 0.2540 USD
2025-02-19 0.2527 USD 1,438,400.2416 DOGE 0.2517 USD 0.2495 USD 0.2560 USD 0.2530 USD
2025-02-18 0.2504 USD 1,803,855.8484 DOGE 0.2590 USD 0.2427 USD 0.2601 USD 0.2467 USD
2025-02-17 0.2617 USD 1,018,350.7922 DOGE 0.2664 USD 0.2541 USD 0.2692 USD 0.2609 USD
2025-02-16 0.2683 USD 549,991.2789 DOGE 0.2718 USD 0.2638 USD 0.2742 USD 0.2664 USD
2025-02-15 0.2757 USD 2,136,269.2454 DOGE 0.2720 USD 0.2685 USD 0.2833 USD 0.2706 USD
2025-02-14 0.2838 USD 3,575,396.9863 DOGE 0.2629 USD 0.2612 USD 0.2865 USD 0.2851 USD
2025-02-13 0.2595 USD 1,292,887.5558 DOGE 0.2647 USD 0.2536 USD 0.2674 USD 0.2615 USD
2025-02-12 0.2525 USD 2,532,692.6441 DOGE 0.2533 USD 0.2470 USD 0.2610 USD 0.2598 USD
2025-02-11 0.2516 USD 4,122,187.1816 DOGE 0.2558 USD 0.2487 USD 0.2704 USD 0.2522 USD
2025-02-10 0.2494 USD 1,125,768.2482 DOGE 0.2501 USD 0.2420 USD 0.2558 USD 0.2532 USD
2025-02-09 0.2552 USD 1,535,657.2857 DOGE 0.2534 USD 0.2490 USD 0.2600 USD 0.2518 USD
2025-02-08 0.2512 USD 1,703,913.4235 DOGE 0.2463 USD 0.2447 USD 0.2541 USD 0.2512 USD
2025-02-07 0.2419 USD 2,551,307.8030 DOGE 0.2483 USD 0.2415 USD 0.2618 USD 0.2421 USD
2025-02-06 0.2539 USD 3,702,690.1362 DOGE 0.2565 USD 0.2433 USD 0.2658 USD 0.2496 USD
2025-02-05 0.2621 USD 1,367,388.8287 DOGE 0.2634 USD 0.2538 USD 0.2692 USD 0.2604 USD
2025-02-04 0.2722 USD 6,329,572.7314 DOGE 0.2849 USD 0.2563 USD 0.2887 USD 0.2618 USD
2025-02-03 0.2440 USD 22,707,386.9729 DOGE 0.2676 USD 0.2020 USD 0.2730 USD 0.2701 USD
2025-02-02 0.2847 USD 7,560,387.7747 DOGE 0.3081 USD 0.2626 USD 0.3149 USD 0.2718 USD
2025-02-01 0.3243 USD 484,947.3462 DOGE 0.3279 USD 0.3183 USD 0.3324 USD 0.3190 USD
2025-01-31 0.3266 USD 1,591,849.2088 DOGE 0.3322 USD 0.3237 USD 0.3416 USD 0.3274 USD
2025-01-30 0.3343 USD 1,889,692.2301 DOGE 0.3246 USD 0.3225 USD 0.3393 USD 0.3333 USD
2025-01-29 0.3252 USD 3,084,503.3677 DOGE 0.3187 USD 0.3170 USD 0.3350 USD 0.3258 USD
2025-01-28 0.3337 USD 1,699,134.4541 DOGE 0.3342 USD 0.3229 USD 0.3394 USD 0.3262 USD
2025-01-27 0.3211 USD 6,221,557.9953 DOGE 0.3359 USD 0.3054 USD 0.3369 USD 0.3229 USD
2025-01-26 0.3531 USD 791,653.8935 DOGE 0.3541 USD 0.3491 USD 0.3574 USD 0.3536 USD
2025-01-25 0.3529 USD 1,838,614.1851 DOGE 0.3500 USD 0.3454 USD 0.3618 USD 0.3564 USD
2025-01-24 0.3567 USD 4,978,621.1941 DOGE 0.3517 USD 0.3426 USD 0.3643 USD 0.3526 USD
2025-01-23 0.3530 USD 1,551,026.0477 DOGE 0.3631 USD 0.3444 USD 0.3643 USD 0.3598 USD
2025-01-22 0.3664 USD 3,202,954.0059 DOGE 0.3723 USD 0.3555 USD 0.3737 USD 0.3576 USD
2025-01-21 0.3531 USD 109,830,485.3746 DOGE 0.3544 USD 0.3357 USD 0.4013 USD 0.3792 USD
2025-01-20 0.3632 USD 13,378,971.9106 DOGE 0.3578 USD 0.3449 USD 0.3859 USD 0.3573 USD
2025-01-19 0.3849 USD 23,144,632.5077 DOGE 0.3963 USD 0.3520 USD 0.4096 USD 0.3587 USD
2025-01-18 0.3976 USD 11,156,559.1826 DOGE 0.4164 USD 0.3827 USD 0.4337 USD 0.3948 USD
2025-01-17 0.4110 USD 8,935,844.5030 DOGE 0.3769 USD 0.3760 USD 0.4220 USD 0.4111 USD
2025-01-16 0.3777 USD 6,626,498.0023 DOGE 0.3860 USD 0.3677 USD 0.3902 USD 0.3885 USD
2025-01-15 0.3666 USD 4,329,619.9763 DOGE 0.3556 USD 0.3490 USD 0.3784 USD 0.3767 USD