Crypto exchange Bitfinex

Market Dogecoin (DOGE) / USD

Identifier on Bitfinex: tDOGE:USD
Date Price Volume Open Low High Close
2021-07-09 0.2145 USD 14,786,239.8147 DOGE 0.2066 USD 0.1947 USD 0.2292 USD 0.2191 USD
2021-07-08 0.2149 USD 6,423,576.8496 DOGE 0.2241 USD 0.2009 USD 0.2249 USD 0.2068 USD
2021-07-07 0.2326 USD 4,946,750.6699 DOGE 0.2343 USD 0.2249 USD 0.2389 USD 0.2254 USD
2021-07-06 0.2358 USD 5,852,277.1705 DOGE 0.2305 USD 0.2292 USD 0.2421 USD 0.2341 USD
2021-07-05 0.2365 USD 9,065,553.3817 DOGE 0.2459 USD 0.2260 USD 0.2467 USD 0.2353 USD
2021-07-04 0.2485 USD 2,473,868.1815 DOGE 0.2461 USD 0.2433 USD 0.2535 USD 0.2471 USD
2021-07-03 0.2472 USD 2,072,051.4928 DOGE 0.2454 USD 0.2420 USD 0.2503 USD 0.2446 USD
2021-07-02 0.2450 USD 5,857,710.2626 DOGE 0.2437 USD 0.2382 USD 0.2494 USD 0.2450 USD
2021-07-01 0.2503 USD 30,161,615.5410 DOGE 0.2544 USD 0.2375 USD 0.2610 USD 0.2459 USD
2021-06-30 0.2541 USD 13,452,381.5220 DOGE 0.2637 USD 0.2465 USD 0.2640 USD 0.2533 USD
2021-06-29 0.2664 USD 9,322,426.0194 DOGE 0.2573 USD 0.2524 USD 0.2757 USD 0.2640 USD
2021-06-28 0.2568 USD 11,912,301.8471 DOGE 0.2659 USD 0.2506 USD 0.2676 USD 0.2572 USD
2021-06-27 0.2478 USD 19,328,501.8206 DOGE 0.2463 USD 0.2405 USD 0.2545 USD 0.2521 USD
2021-06-26 0.2409 USD 25,264,201.5573 DOGE 0.2380 USD 0.2306 USD 0.2553 USD 0.2401 USD
2021-06-25 0.2558 USD 89,231,393.0353 DOGE 0.2642 USD 0.2286 USD 0.2898 USD 0.2416 USD
2021-06-24 0.2446 USD 29,200,444.4330 DOGE 0.2352 USD 0.2219 USD 0.2695 USD 0.2628 USD
2021-06-23 0.2222 USD 49,834,475.8504 DOGE 0.1914 USD 0.1807 USD 0.2487 USD 0.2317 USD
2021-06-22 0.1901 USD 75,367,631.1722 DOGE 0.1793 USD 0.1642 USD 0.2172 USD 0.1887 USD
2021-06-21 0.2105 USD 50,422,531.9211 DOGE 0.2809 USD 0.1660 USD 0.2815 USD 0.1752 USD
2021-06-20 0.2741 USD 10,947,235.3941 DOGE 0.2861 USD 0.2556 USD 0.2906 USD 0.2810 USD
2021-06-19 0.2909 USD 2,615,001.3527 DOGE 0.2928 USD 0.2860 USD 0.2983 USD 0.2890 USD
2021-06-18 0.2933 USD 8,319,841.3113 DOGE 0.3061 USD 0.2798 USD 0.3078 USD 0.2919 USD
2021-06-17 0.3064 USD 3,768,647.1746 DOGE 0.3072 USD 0.3024 USD 0.3140 USD 0.3053 USD
2021-06-16 0.3124 USD 9,169,284.4584 DOGE 0.3204 USD 0.3050 USD 0.3213 USD 0.3069 USD
2021-06-15 0.3211 USD 5,351,784.6753 DOGE 0.3277 USD 0.3164 USD 0.3305 USD 0.3208 USD
2021-06-14 0.3282 USD 7,594,922.1633 DOGE 0.3245 USD 0.3198 USD 0.3378 USD 0.3273 USD
2021-06-13 0.3172 USD 7,633,464.7364 DOGE 0.3125 USD 0.3075 USD 0.3304 USD 0.3243 USD
2021-06-12 0.3102 USD 4,702,866.5128 DOGE 0.3178 USD 0.3008 USD 0.3197 USD 0.3145 USD
2021-06-11 0.3232 USD 6,638,213.6176 DOGE 0.3263 USD 0.3106 USD 0.3340 USD 0.3179 USD
2021-06-10 0.3316 USD 6,130,931.3395 DOGE 0.3429 USD 0.3224 USD 0.3448 USD 0.3290 USD
2021-06-09 0.3324 USD 12,974,785.8407 DOGE 0.3259 USD 0.3128 USD 0.3542 USD 0.3433 USD
2021-06-08 0.3285 USD 22,532,992.8506 DOGE 0.3312 USD 0.2964 USD 0.3417 USD 0.3269 USD
2021-06-07 0.3540 USD 22,169,758.7139 DOGE 0.3714 USD 0.3304 USD 0.3800 USD 0.3360 USD
2021-06-06 0.3715 USD 5,408,350.7775 DOGE 0.3711 USD 0.3666 USD 0.3770 USD 0.3711 USD
2021-06-05 0.3748 USD 14,539,523.3751 DOGE 0.3762 USD 0.3604 USD 0.3950 USD 0.3698 USD
2021-06-04 0.3742 USD 34,218,023.9277 DOGE 0.4010 USD 0.3502 USD 0.4024 USD 0.3780 USD
2021-06-03 0.4095 USD 32,604,917.4749 DOGE 0.4232 USD 0.3773 USD 0.4415 USD 0.4024 USD
2021-06-02 0.4115 USD 53,161,187.7765 DOGE 0.3695 USD 0.3514 USD 0.4469 USD 0.4306 USD
2021-06-01 0.3397 USD 24,966,007.2014 DOGE 0.3254 USD 0.3109 USD 0.3846 USD 0.3685 USD
2021-05-31 0.3127 USD 6,856,823.9222 DOGE 0.3013 USD 0.2938 USD 0.3300 USD 0.3262 USD
2021-05-30 0.3019 USD 4,233,914.2547 DOGE 0.3023 USD 0.2862 USD 0.3107 USD 0.3028 USD
2021-05-29 0.2980 USD 11,593,740.5949 DOGE 0.3109 USD 0.2800 USD 0.3180 USD 0.3044 USD
2021-05-28 0.3120 USD 22,964,834.6289 DOGE 0.3336 USD 0.3003 USD 0.3478 USD 0.3110 USD
2021-05-27 0.3341 USD 11,087,649.5477 DOGE 0.3532 USD 0.3272 USD 0.3532 USD 0.3344 USD
2021-05-26 0.3509 USD 15,989,168.8206 DOGE 0.3472 USD 0.3375 USD 0.3678 USD 0.3525 USD
2021-05-25 0.3459 USD 35,724,061.0148 DOGE 0.3657 USD 0.3232 USD 0.3800 USD 0.3491 USD
2021-05-24 0.3375 USD 45,376,626.5771 DOGE 0.3074 USD 0.2959 USD 0.3760 USD 0.3621 USD
2021-05-23 0.2975 USD 73,702,621.9760 DOGE 0.3429 USD 0.2496 USD 0.3520 USD 0.3099 USD
2021-05-22 0.3443 USD 20,365,345.0748 DOGE 0.3594 USD 0.3178 USD 0.3653 USD 0.3423 USD
2021-05-21 0.3558 USD 57,220,207.9626 DOGE 0.3975 USD 0.3148 USD 0.4125 USD 0.3570 USD