Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOGEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.2435 |
817,215.0283 |
0.2395 |
0.2382 |
0.2477 |
0.2472 |
| 2025-02-21 |
0.2484 |
3,339,888.6065 |
0.2548 |
0.2347 |
0.2611 |
0.2397 |
| 2025-02-20 |
0.2541 |
1,009,126.2203 |
0.2550 |
0.2500 |
0.2576 |
0.2531 |
| 2025-02-19 |
0.2526 |
528,726.8946 |
0.2513 |
0.2491 |
0.2554 |
0.2520 |
| 2025-02-18 |
0.2491 |
2,477,684.0578 |
0.2583 |
0.2423 |
0.2598 |
0.2476 |
| 2025-02-17 |
0.2614 |
1,867,065.5480 |
0.2655 |
0.2539 |
0.2687 |
0.2589 |
| 2025-02-16 |
0.2685 |
433,252.7655 |
0.2716 |
0.2638 |
0.2740 |
0.2656 |
| 2025-02-15 |
0.2767 |
2,755,314.0324 |
0.2717 |
0.2701 |
0.2831 |
0.2747 |
| 2025-02-14 |
0.2706 |
3,821,191.2579 |
0.2626 |
0.2610 |
0.2865 |
0.2812 |
| 2025-02-13 |
0.2576 |
1,630,715.3448 |
0.2641 |
0.2533 |
0.2671 |
0.2562 |
| 2025-02-12 |
0.2535 |
2,263,575.2222 |
0.2530 |
0.2470 |
0.2603 |
0.2590 |
| 2025-02-11 |
0.2596 |
2,288,934.9124 |
0.2555 |
0.2484 |
0.2699 |
0.2524 |
| 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 |