Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOGEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
0.1803 |
32,268,483.1416 |
0.1820 |
0.1235 |
0.2070 |
0.1261 |
| 2024-03-04 |
0.1663 |
33,786,485.3761 |
0.1538 |
0.1436 |
0.1857 |
0.1806 |
| 2024-03-03 |
0.1408 |
7,800,880.7382 |
0.1420 |
0.1213 |
0.1565 |
0.1546 |
| 2024-03-02 |
0.1418 |
9,932,946.9360 |
0.1401 |
0.1359 |
0.1510 |
0.1409 |
| 2024-03-01 |
0.1280 |
6,469,023.8266 |
0.1174 |
0.1172 |
0.1458 |
0.1422 |
| 2024-02-29 |
0.1260 |
19,523,054.1569 |
0.1160 |
0.1116 |
0.1350 |
0.1170 |
| 2024-02-28 |
0.1073 |
12,276,190.7293 |
0.0976 |
0.0943 |
0.1230 |
0.1163 |
| 2024-02-27 |
0.0945 |
8,845,556.3746 |
0.0893 |
0.0886 |
0.1006 |
0.0967 |
| 2024-02-26 |
0.0877 |
3,380,727.3817 |
0.0862 |
0.0842 |
0.0895 |
0.0894 |
| 2024-02-25 |
0.0862 |
1,387,215.9246 |
0.0862 |
0.0853 |
0.0868 |
0.0862 |
| 2024-02-24 |
0.0852 |
1,810,039.0239 |
0.0845 |
0.0839 |
0.0920 |
0.0862 |
| 2024-02-23 |
0.0841 |
1,220,060.8143 |
0.0842 |
0.0829 |
0.0855 |
0.0844 |
| 2024-02-22 |
0.0849 |
2,248,049.1682 |
0.0846 |
0.0831 |
0.0856 |
0.0854 |
| 2024-02-21 |
0.0839 |
1,861,182.8181 |
0.0861 |
0.0820 |
0.0863 |
0.0847 |
| 2024-02-20 |
0.0873 |
3,288,459.2681 |
0.0895 |
0.0825 |
0.0915 |
0.0845 |
| 2024-02-19 |
0.0867 |
5,162,219.7885 |
0.0852 |
0.0851 |
0.0898 |
0.0892 |
| 2024-02-18 |
0.0843 |
1,175,593.3943 |
0.0836 |
0.0829 |
0.0854 |
0.0848 |
| 2024-02-17 |
0.0844 |
1,300,261.3934 |
0.0860 |
0.0820 |
0.0861 |
0.0835 |
| 2024-02-16 |
0.0859 |
5,681,073.7986 |
0.0853 |
0.0840 |
0.0880 |
0.0857 |
| 2024-02-15 |
0.0854 |
6,956,823.2992 |
0.0856 |
0.0836 |
0.0881 |
0.0850 |
| 2024-02-14 |
0.0834 |
7,977,955.2000 |
0.0810 |
0.0806 |
0.0867 |
0.0853 |
| 2024-02-13 |
0.0823 |
5,430,299.8716 |
0.0823 |
0.0798 |
0.0831 |
0.0812 |
| 2024-02-12 |
0.0812 |
1,199,460.2166 |
0.0812 |
0.0795 |
0.0829 |
0.0823 |
| 2024-02-11 |
0.0824 |
1,836,211.6378 |
0.0814 |
0.0808 |
0.0838 |
0.0811 |
| 2024-02-10 |
0.0811 |
1,221,645.3124 |
0.0817 |
0.0804 |
0.0822 |
0.0811 |
| 2024-02-09 |
0.0812 |
1,678,660.4796 |
0.0799 |
0.0799 |
0.0822 |
0.0815 |
| 2024-02-08 |
0.0801 |
904,259.0700 |
0.0802 |
0.0796 |
0.0809 |
0.0798 |
| 2024-02-07 |
0.0791 |
383,176.8917 |
0.0785 |
0.0782 |
0.0800 |
0.0797 |
| 2024-02-06 |
0.0785 |
485,753.3677 |
0.0784 |
0.0778 |
0.0792 |
0.0792 |
| 2024-02-05 |
0.0789 |
1,844,597.6353 |
0.0783 |
0.0773 |
0.0803 |
0.0782 |
| 2024-02-04 |
0.0790 |
430,779.5814 |
0.0787 |
0.0784 |
0.0800 |
0.0794 |
| 2024-02-03 |
0.0791 |
408,319.9883 |
0.0793 |
0.0786 |
0.0795 |
0.0793 |
| 2024-02-02 |
0.0794 |
571,447.4263 |
0.0794 |
0.0786 |
0.0800 |
0.0789 |
| 2024-02-01 |
0.0788 |
706,590.4469 |
0.0788 |
0.0773 |
0.0797 |
0.0797 |
| 2024-01-31 |
0.0797 |
1,359,403.4392 |
0.0798 |
0.0782 |
0.0803 |
0.0798 |
| 2024-01-30 |
0.0816 |
2,018,147.4010 |
0.0814 |
0.0804 |
0.0822 |
0.0814 |
| 2024-01-29 |
0.0808 |
2,738,982.7119 |
0.0788 |
0.0782 |
0.0831 |
0.0818 |
| 2024-01-28 |
0.0795 |
2,615,899.8630 |
0.0801 |
0.0782 |
0.0815 |
0.0789 |
| 2024-01-27 |
0.0798 |
750,500.9037 |
0.0799 |
0.0790 |
0.0807 |
0.0803 |
| 2024-01-26 |
0.0796 |
2,686,218.7060 |
0.0779 |
0.0776 |
0.0803 |
0.0798 |
| 2024-01-25 |
0.0781 |
1,346,999.1550 |
0.0791 |
0.0771 |
0.0793 |
0.0776 |
| 2024-01-24 |
0.0791 |
2,815,590.0393 |
0.0782 |
0.0776 |
0.0807 |
0.0785 |
| 2024-01-23 |
0.0781 |
3,490,623.9294 |
0.0806 |
0.0759 |
0.0819 |
0.0773 |
| 2024-01-22 |
0.0834 |
6,941,376.6214 |
0.0855 |
0.0815 |
0.0856 |
0.0834 |
| 2024-01-21 |
0.0877 |
8,554,210.9686 |
0.0874 |
0.0848 |
0.0905 |
0.0863 |
| 2024-01-20 |
0.0791 |
1,268,186.3136 |
0.0786 |
0.0783 |
0.0802 |
0.0795 |
| 2024-01-19 |
0.0772 |
1,285,095.2602 |
0.0781 |
0.0748 |
0.0787 |
0.0785 |
| 2024-01-18 |
0.0792 |
986,216.2216 |
0.0806 |
0.0770 |
0.0808 |
0.0781 |
| 2024-01-17 |
0.0806 |
1,007,523.4377 |
0.0814 |
0.0795 |
0.0816 |
0.0805 |
| 2024-01-16 |
0.0816 |
1,881,541.2636 |
0.0811 |
0.0799 |
0.0827 |
0.0815 |