Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOGEF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-12-05 |
0.1035 |
12,590,310.1200 |
0.1042 |
0.0993 |
0.1118 |
0.1011 |
2022-12-04 |
0.1034 |
5,287,138.0933 |
0.0998 |
0.0996 |
0.1056 |
0.1039 |
2022-12-03 |
0.1004 |
4,577,499.5470 |
0.1022 |
0.0982 |
0.1030 |
0.0997 |
2022-12-02 |
0.0993 |
5,904,161.4298 |
0.1016 |
0.0970 |
0.1036 |
0.1015 |
2022-12-01 |
0.1034 |
6,797,842.1874 |
0.1067 |
0.1005 |
0.1078 |
0.1020 |
2022-11-30 |
0.1056 |
9,774,273.8192 |
0.1014 |
0.0996 |
0.1100 |
0.1068 |
2022-11-29 |
0.1018 |
10,418,443.9169 |
0.0951 |
0.0936 |
0.1053 |
0.1022 |
2022-11-28 |
0.0948 |
10,613,471.2311 |
0.0989 |
0.0903 |
0.0998 |
0.0946 |
2022-11-27 |
0.1011 |
19,183,730.8046 |
0.0890 |
0.0889 |
0.1078 |
0.0987 |
2022-11-26 |
0.0927 |
5,991,883.7644 |
0.0896 |
0.0890 |
0.0954 |
0.0902 |
2022-11-25 |
0.0863 |
4,167,343.4580 |
0.0813 |
0.0806 |
0.0918 |
0.0889 |
2022-11-24 |
0.0825 |
1,966,060.7200 |
0.0820 |
0.0805 |
0.0842 |
0.0813 |
2022-11-23 |
0.0813 |
1,823,109.3434 |
0.0788 |
0.0778 |
0.0834 |
0.0811 |
2022-11-22 |
0.0762 |
6,465,850.8216 |
0.0747 |
0.0731 |
0.0794 |
0.0788 |
2022-11-21 |
0.0750 |
6,400,839.9019 |
0.0769 |
0.0714 |
0.0774 |
0.0745 |
2022-11-20 |
0.0815 |
4,578,086.8886 |
0.0845 |
0.0764 |
0.0858 |
0.0777 |
2022-11-19 |
0.0840 |
807,917.6189 |
0.0847 |
0.0831 |
0.0850 |
0.0844 |
2022-11-18 |
0.0850 |
1,923,003.7030 |
0.0846 |
0.0836 |
0.0867 |
0.0846 |
2022-11-17 |
0.0845 |
1,917,013.1005 |
0.0855 |
0.0826 |
0.0873 |
0.0849 |
2022-11-16 |
0.0872 |
3,829,863.1015 |
0.0870 |
0.0834 |
0.0912 |
0.0849 |
2022-11-15 |
0.0872 |
5,667,366.5344 |
0.0857 |
0.0848 |
0.0895 |
0.0864 |
2022-11-14 |
0.0858 |
8,528,561.4463 |
0.0849 |
0.0793 |
0.0914 |
0.0850 |
2022-11-13 |
0.0875 |
6,320,576.2072 |
0.0881 |
0.0828 |
0.0915 |
0.0846 |
2022-11-12 |
0.0884 |
18,324,849.8885 |
0.0850 |
0.0786 |
0.0951 |
0.0912 |
2022-11-11 |
0.0863 |
14,950,287.2607 |
0.0894 |
0.0804 |
0.0929 |
0.0825 |
2022-11-10 |
0.0857 |
16,509,947.8641 |
0.0742 |
0.0732 |
0.0944 |
0.0902 |
2022-11-09 |
0.0843 |
29,694,308.1881 |
0.0880 |
0.0705 |
0.0921 |
0.0737 |
2022-11-08 |
0.0968 |
66,492,957.3979 |
0.1113 |
0.0770 |
0.1126 |
0.0867 |
2022-11-07 |
0.1143 |
16,566,269.0688 |
0.1147 |
0.1080 |
0.1192 |
0.1112 |
2022-11-06 |
0.1230 |
12,706,857.5449 |
0.1247 |
0.1182 |
0.1276 |
0.1189 |
2022-11-05 |
0.1277 |
12,915,609.4772 |
0.1262 |
0.1228 |
0.1358 |
0.1270 |
2022-11-04 |
0.1214 |
21,670,897.1774 |
0.1224 |
0.1156 |
0.1291 |
0.1255 |
2022-11-03 |
0.1309 |
37,451,041.7942 |
0.1277 |
0.1259 |
0.1370 |
0.1274 |
2022-11-02 |
0.1333 |
52,340,029.6878 |
0.1420 |
0.1220 |
0.1480 |
0.1285 |
2022-11-01 |
0.1407 |
36,919,894.2280 |
0.1269 |
0.1246 |
0.1586 |
0.1396 |
2022-10-31 |
0.1216 |
44,428,687.2029 |
0.1178 |
0.1139 |
0.1316 |
0.1241 |
2022-10-30 |
0.1239 |
95,072,103.2173 |
0.1215 |
0.1113 |
0.1432 |
0.1169 |
2022-10-29 |
0.1085 |
125,343,258.7194 |
0.0839 |
0.0829 |
0.1509 |
0.1277 |
2022-10-28 |
0.0814 |
87,519,078.0855 |
0.0770 |
0.0725 |
0.0884 |
0.0839 |
2022-10-27 |
0.0774 |
32,833,760.1515 |
0.0727 |
0.0718 |
0.0855 |
0.0792 |
2022-10-26 |
0.0680 |
22,272,754.5693 |
0.0630 |
0.0626 |
0.0736 |
0.0721 |
2022-10-25 |
0.0611 |
16,740,839.2138 |
0.0595 |
0.0592 |
0.0643 |
0.0625 |
2022-10-24 |
0.0596 |
6,041,677.9926 |
0.0604 |
0.0587 |
0.0609 |
0.0593 |
2022-10-23 |
0.0595 |
4,142,043.9414 |
0.0597 |
0.0587 |
0.0604 |
0.0604 |
2022-10-22 |
0.0596 |
5,265,177.7385 |
0.0594 |
0.0591 |
0.0599 |
0.0597 |
2022-10-21 |
0.0586 |
3,468,884.9745 |
0.0594 |
0.0572 |
0.0595 |
0.0594 |
2022-10-20 |
0.0596 |
5,705,476.1309 |
0.0586 |
0.0583 |
0.0603 |
0.0595 |
2022-10-19 |
0.0597 |
8,008,240.6220 |
0.0598 |
0.0586 |
0.0608 |
0.0597 |
2022-10-18 |
0.0595 |
8,277,296.4303 |
0.0600 |
0.0586 |
0.0611 |
0.0599 |
2022-10-17 |
0.0595 |
5,785,287.3198 |
0.0590 |
0.0586 |
0.0602 |
0.0600 |