Identifier on Bittrex: DOGE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-22 |
0.0680 USD |
1,198,682.9938 DOGE |
0.0698 USD |
0.0668 USD |
0.0713 USD |
0.0675 USD |
| 2022-07-21 |
0.0689 USD |
999,348.5824 DOGE |
0.0704 USD |
0.0669 USD |
0.0706 USD |
0.0694 USD |
| 2022-07-20 |
0.0731 USD |
1,516,537.1074 DOGE |
0.0688 USD |
0.0680 USD |
0.0770 USD |
0.0702 USD |
| 2022-07-19 |
0.0680 USD |
623,881.8794 DOGE |
0.0676 USD |
0.0657 USD |
0.0703 USD |
0.0694 USD |
| 2022-07-18 |
0.0666 USD |
1,311,134.7610 DOGE |
0.0631 USD |
0.0631 USD |
0.0688 USD |
0.0661 USD |
| 2022-07-17 |
0.0636 USD |
1,511,551.1379 DOGE |
0.0647 USD |
0.0634 USD |
0.0654 USD |
0.0642 USD |
| 2022-07-16 |
0.0629 USD |
182,654.2151 DOGE |
0.0630 USD |
0.0619 USD |
0.0648 USD |
0.0638 USD |
| 2022-07-15 |
0.0630 USD |
151,716.0798 DOGE |
0.0623 USD |
0.0620 USD |
0.0641 USD |
0.0626 USD |
| 2022-07-14 |
0.0617 USD |
877,876.0815 DOGE |
0.0620 USD |
0.0595 USD |
0.0626 USD |
0.0620 USD |
| 2022-07-13 |
0.0595 USD |
965,479.7268 DOGE |
0.0596 USD |
0.0581 USD |
0.0621 USD |
0.0612 USD |
| 2022-07-12 |
0.0621 USD |
202,767.5482 DOGE |
0.0618 USD |
0.0605 USD |
0.0629 USD |
0.0618 USD |
| 2022-07-11 |
0.0647 USD |
568,477.5882 DOGE |
0.0671 USD |
0.0627 USD |
0.0671 USD |
0.0631 USD |
| 2022-07-10 |
0.0670 USD |
293,033.9373 DOGE |
0.0694 USD |
0.0663 USD |
0.0694 USD |
0.0672 USD |
| 2022-07-09 |
0.0698 USD |
496,191.0935 DOGE |
0.0691 USD |
0.0690 USD |
0.0701 USD |
0.0695 USD |
| 2022-07-08 |
0.0706 USD |
1,392,049.8971 DOGE |
0.0711 USD |
0.0686 USD |
0.0733 USD |
0.0695 USD |
| 2022-07-07 |
0.0700 USD |
1,426,930.1732 DOGE |
0.0686 USD |
0.0681 USD |
0.0710 USD |
0.0706 USD |
| 2022-07-06 |
0.0675 USD |
724,202.2154 DOGE |
0.0673 USD |
0.0665 USD |
0.0688 USD |
0.0684 USD |
| 2022-07-05 |
0.0671 USD |
578,198.0445 DOGE |
0.0693 USD |
0.0658 USD |
0.0698 USD |
0.0676 USD |
| 2022-07-04 |
0.0674 USD |
180,685.1362 DOGE |
0.0674 USD |
0.0658 USD |
0.0688 USD |
0.0680 USD |
| 2022-07-03 |
0.0656 USD |
253,304.8928 DOGE |
0.0665 USD |
0.0651 USD |
0.0671 USD |
0.0658 USD |
| 2022-07-02 |
0.0669 USD |
392,859.6768 DOGE |
0.0670 USD |
0.0658 USD |
0.0675 USD |
0.0666 USD |
| 2022-07-01 |
0.0663 USD |
940,979.6361 DOGE |
0.0658 USD |
0.0641 USD |
0.0679 USD |
0.0660 USD |
| 2022-06-30 |
0.0651 USD |
703,333.9251 DOGE |
0.0692 USD |
0.0626 USD |
0.0693 USD |
0.0640 USD |
| 2022-06-29 |
0.0675 USD |
534,150.3226 DOGE |
0.0661 USD |
0.0644 USD |
0.0710 USD |
0.0690 USD |
| 2022-06-28 |
0.0704 USD |
305,476.6719 DOGE |
0.0723 USD |
0.0677 USD |
0.0728 USD |
0.0677 USD |
| 2022-06-27 |
0.0750 USD |
646,646.6275 DOGE |
0.0743 USD |
0.0711 USD |
0.0785 USD |
0.0726 USD |
| 2022-06-26 |
0.0728 USD |
957,991.8458 DOGE |
0.0683 USD |
0.0675 USD |
0.0773 USD |
0.0741 USD |
| 2022-06-25 |
0.0678 USD |
323,719.9767 DOGE |
0.0669 USD |
0.0656 USD |
0.0691 USD |
0.0660 USD |
| 2022-06-24 |
0.0656 USD |
238,184.4634 DOGE |
0.0641 USD |
0.0641 USD |
0.0683 USD |
0.0661 USD |
| 2022-06-23 |
0.0635 USD |
410,365.1945 DOGE |
0.0619 USD |
0.0619 USD |
0.0643 USD |
0.0640 USD |
| 2022-06-22 |
0.0628 USD |
350,695.9453 DOGE |
0.0652 USD |
0.0612 USD |
0.0655 USD |
0.0617 USD |
| 2022-06-21 |
0.0648 USD |
712,233.4032 DOGE |
0.0593 USD |
0.0591 USD |
0.0695 USD |
0.0659 USD |
| 2022-06-20 |
0.0592 USD |
660,649.8827 DOGE |
0.0604 USD |
0.0577 USD |
0.0614 USD |
0.0588 USD |
| 2022-06-19 |
0.0566 USD |
2,976,507.9729 DOGE |
0.0533 USD |
0.0513 USD |
0.0629 USD |
0.0603 USD |
| 2022-06-18 |
0.0537 USD |
910,258.0416 DOGE |
0.0569 USD |
0.0503 USD |
0.0574 USD |
0.0506 USD |
| 2022-06-17 |
0.0565 USD |
568,768.0035 DOGE |
0.0549 USD |
0.0547 USD |
0.0578 USD |
0.0564 USD |
| 2022-06-16 |
0.0581 USD |
1,288,075.2506 DOGE |
0.0622 USD |
0.0551 USD |
0.0622 USD |
0.0562 USD |
| 2022-06-15 |
0.0535 USD |
779,571.1564 DOGE |
0.0555 USD |
0.0504 USD |
0.0560 USD |
0.0539 USD |
| 2022-06-14 |
0.0536 USD |
1,280,508.3227 DOGE |
0.0539 USD |
0.0497 USD |
0.0583 USD |
0.0537 USD |
| 2022-06-13 |
0.0572 USD |
8,483,807.6898 DOGE |
0.0632 USD |
0.0525 USD |
0.0661 USD |
0.0563 USD |
| 2022-06-12 |
0.0664 USD |
1,780,782.5984 DOGE |
0.0699 USD |
0.0635 USD |
0.0702 USD |
0.0669 USD |
| 2022-06-11 |
0.0716 USD |
1,631,278.3500 DOGE |
0.0759 USD |
0.0680 USD |
0.0764 USD |
0.0711 USD |
| 2022-06-10 |
0.0765 USD |
2,450,016.6958 DOGE |
0.0780 USD |
0.0743 USD |
0.0797 USD |
0.0757 USD |
| 2022-06-09 |
0.0799 USD |
278,173.9380 DOGE |
0.0790 USD |
0.0790 USD |
0.0809 USD |
0.0791 USD |
| 2022-06-08 |
0.0802 USD |
351,135.5297 DOGE |
0.0804 USD |
0.0791 USD |
0.0812 USD |
0.0799 USD |
| 2022-06-07 |
0.0795 USD |
842,328.2903 DOGE |
0.0811 USD |
0.0778 USD |
0.0811 USD |
0.0801 USD |
| 2022-06-06 |
0.0832 USD |
709,188.8390 DOGE |
0.0816 USD |
0.0815 USD |
0.0843 USD |
0.0823 USD |
| 2022-06-05 |
0.0815 USD |
206,807.1692 DOGE |
0.0817 USD |
0.0808 USD |
0.0819 USD |
0.0819 USD |
| 2022-06-04 |
0.0814 USD |
350,644.4785 DOGE |
0.0801 USD |
0.0797 USD |
0.0825 USD |
0.0816 USD |
| 2022-06-03 |
0.0815 USD |
738,689.4151 DOGE |
0.0822 USD |
0.0798 USD |
0.0828 USD |
0.0805 USD |