Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOGEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-10 |
0.2489 |
2,457,052.7004 |
0.2480 |
0.2417 |
0.2553 |
0.2549 |
| 2025-02-09 |
0.2545 |
495,248.8197 |
0.2529 |
0.2487 |
0.2599 |
0.2515 |
| 2025-02-08 |
0.2493 |
747,576.0640 |
0.2464 |
0.2447 |
0.2540 |
0.2520 |
| 2025-02-07 |
0.2525 |
3,915,369.4683 |
0.2479 |
0.2397 |
0.2618 |
0.2402 |
| 2025-02-06 |
0.2522 |
2,769,727.7622 |
0.2561 |
0.2431 |
0.2657 |
0.2492 |
| 2025-02-05 |
0.2627 |
2,290,676.9638 |
0.2635 |
0.2538 |
0.2690 |
0.2600 |
| 2025-02-04 |
0.2712 |
5,424,742.2841 |
0.2847 |
0.2568 |
0.2890 |
0.2687 |
| 2025-02-03 |
0.2488 |
23,248,681.4088 |
0.2679 |
0.2013 |
0.2755 |
0.2733 |
| 2025-02-02 |
0.2831 |
8,093,165.5802 |
0.3077 |
0.2630 |
0.3147 |
0.2644 |
| 2025-02-01 |
0.3216 |
526,420.4967 |
0.3289 |
0.3133 |
0.3322 |
0.3145 |
| 2025-01-31 |
0.3332 |
1,427,180.2407 |
0.3316 |
0.3237 |
0.3420 |
0.3251 |
| 2025-01-30 |
0.3331 |
1,252,569.4357 |
0.3238 |
0.3223 |
0.3387 |
0.3322 |
| 2025-01-29 |
0.3268 |
2,282,722.2066 |
0.3188 |
0.3166 |
0.3354 |
0.3333 |
| 2025-01-28 |
0.3334 |
2,984,240.9353 |
0.3338 |
0.3229 |
0.3390 |
0.3252 |
| 2025-01-27 |
0.3182 |
6,978,045.2628 |
0.3358 |
0.3058 |
0.3368 |
0.3205 |
| 2025-01-26 |
0.3529 |
437,988.6709 |
0.3534 |
0.3490 |
0.3573 |
0.3502 |
| 2025-01-25 |
0.3534 |
1,545,720.5684 |
0.3506 |
0.3456 |
0.3623 |
0.3568 |
| 2025-01-24 |
0.3575 |
1,320,933.9515 |
0.3520 |
0.3429 |
0.3642 |
0.3599 |
| 2025-01-23 |
0.3536 |
1,375,257.5478 |
0.3627 |
0.3446 |
0.3642 |
0.3569 |
| 2025-01-22 |
0.3636 |
1,144,921.9584 |
0.3719 |
0.3554 |
0.3738 |
0.3592 |
| 2025-01-21 |
0.3590 |
16,488,810.2101 |
0.3541 |
0.3361 |
0.4022 |
0.3796 |
| 2025-01-20 |
0.3650 |
4,124,613.8352 |
0.3566 |
0.3459 |
0.3850 |
0.3568 |
| 2025-01-19 |
0.3840 |
4,194,906.0613 |
0.3980 |
0.3598 |
0.4100 |
0.3963 |
| 2025-01-18 |
0.3988 |
2,567,149.2560 |
0.4160 |
0.3834 |
0.4339 |
0.3899 |
| 2025-01-17 |
0.4013 |
2,142,829.2858 |
0.3767 |
0.3761 |
0.4214 |
0.4144 |
| 2025-01-16 |
0.3792 |
1,893,522.3915 |
0.3861 |
0.3684 |
0.3883 |
0.3828 |
| 2025-01-15 |
0.3643 |
1,664,958.1052 |
0.3563 |
0.3489 |
0.3778 |
0.3774 |
| 2025-01-14 |
0.3445 |
430,164.6833 |
0.3382 |
0.3361 |
0.3545 |
0.3504 |
| 2025-01-13 |
0.3266 |
1,021,168.8603 |
0.3360 |
0.3107 |
0.3458 |
0.3245 |
| 2025-01-12 |
0.3394 |
370,808.4415 |
0.3413 |
0.3345 |
0.3432 |
0.3370 |
| 2025-01-11 |
0.3351 |
1,089,526.0215 |
0.3340 |
0.3303 |
0.3477 |
0.3438 |
| 2025-01-10 |
0.3307 |
1,273,435.4581 |
0.3212 |
0.3212 |
0.3397 |
0.3324 |
| 2025-01-09 |
0.3308 |
925,087.2519 |
0.3419 |
0.3183 |
0.3461 |
0.3225 |
| 2025-01-08 |
0.3392 |
1,539,430.3138 |
0.3495 |
0.3250 |
0.3545 |
0.3362 |
| 2025-01-07 |
0.3667 |
1,838,141.9425 |
0.3865 |
0.3477 |
0.3968 |
0.3509 |
| 2025-01-06 |
0.3869 |
574,084.7368 |
0.3828 |
0.3774 |
0.3952 |
0.3876 |
| 2025-01-05 |
0.3842 |
250,523.7381 |
0.3948 |
0.3753 |
0.3969 |
0.3829 |
| 2025-01-04 |
0.3859 |
1,089,975.6387 |
0.3799 |
0.3777 |
0.3948 |
0.3806 |
| 2025-01-03 |
0.3665 |
1,266,320.9711 |
0.3391 |
0.3361 |
0.3873 |
0.3870 |
| 2025-01-02 |
0.3353 |
334,855.1304 |
0.3256 |
0.3256 |
0.3444 |
0.3348 |
| 2025-01-01 |
0.3183 |
286,672.1602 |
0.3172 |
0.3122 |
0.3214 |
0.3197 |
| 2024-12-31 |
0.3226 |
417,306.1450 |
0.3139 |
0.3094 |
0.3294 |
0.3279 |
| 2024-12-30 |
0.3155 |
677,354.0982 |
0.3150 |
0.3079 |
0.3225 |
0.3205 |
| 2024-12-29 |
0.3192 |
387,787.7656 |
0.3239 |
0.3124 |
0.3295 |
0.3145 |
| 2024-12-28 |
0.3182 |
419,350.9227 |
0.3123 |
0.3117 |
0.3248 |
0.3222 |
| 2024-12-27 |
0.3150 |
1,001,061.1389 |
0.3133 |
0.3092 |
0.3240 |
0.3142 |
| 2024-12-26 |
0.3192 |
680,336.2069 |
0.3361 |
0.3089 |
0.3377 |
0.3131 |
| 2024-12-25 |
0.3322 |
984,822.1620 |
0.3364 |
0.3271 |
0.3397 |
0.3341 |
| 2024-12-24 |
0.3306 |
761,538.8486 |
0.3250 |
0.3171 |
0.3398 |
0.3339 |
| 2024-12-23 |
0.3103 |
1,067,984.2513 |
0.3126 |
0.3040 |
0.3218 |
0.3146 |