Identifier on Bittrex: DOGE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
0.0811 USD |
49,486.3546 DOGE |
0.0810 USD |
0.0805 USD |
0.0815 USD |
0.0810 USD |
| 2022-06-01 |
0.0833 USD |
525,709.5439 DOGE |
0.0859 USD |
0.0790 USD |
0.0891 USD |
0.0812 USD |
| 2022-05-31 |
0.0869 USD |
1,139,692.3284 DOGE |
0.0873 USD |
0.0833 USD |
0.0879 USD |
0.0861 USD |
| 2022-05-30 |
0.0850 USD |
820,859.0246 DOGE |
0.0825 USD |
0.0824 USD |
0.0863 USD |
0.0852 USD |
| 2022-05-29 |
0.0816 USD |
459,022.3479 DOGE |
0.0818 USD |
0.0800 USD |
0.0829 USD |
0.0828 USD |
| 2022-05-28 |
0.0818 USD |
1,000,785.5166 DOGE |
0.0813 USD |
0.0809 USD |
0.0829 USD |
0.0816 USD |
| 2022-05-27 |
0.0809 USD |
3,245,551.3294 DOGE |
0.0779 USD |
0.0760 USD |
0.0896 USD |
0.0817 USD |
| 2022-05-26 |
0.0787 USD |
2,179,068.6904 DOGE |
0.0828 USD |
0.0751 USD |
0.0835 USD |
0.0792 USD |
| 2022-05-25 |
0.0832 USD |
647,724.0321 DOGE |
0.0837 USD |
0.0821 USD |
0.0840 USD |
0.0830 USD |
| 2022-05-24 |
0.0822 USD |
918,853.8464 DOGE |
0.0833 USD |
0.0803 USD |
0.0843 USD |
0.0830 USD |
| 2022-05-23 |
0.0865 USD |
583,077.3098 DOGE |
0.0857 USD |
0.0839 USD |
0.0882 USD |
0.0840 USD |
| 2022-05-22 |
0.0849 USD |
1,051,691.7108 DOGE |
0.0844 USD |
0.0837 USD |
0.0864 USD |
0.0859 USD |
| 2022-05-21 |
0.0837 USD |
779,981.9244 DOGE |
0.0837 USD |
0.0825 USD |
0.0852 USD |
0.0846 USD |
| 2022-05-20 |
0.0859 USD |
1,530,295.3468 DOGE |
0.0868 USD |
0.0826 USD |
0.0875 USD |
0.0844 USD |
| 2022-05-19 |
0.0845 USD |
1,778,391.6222 DOGE |
0.0830 USD |
0.0815 USD |
0.0873 USD |
0.0862 USD |
| 2022-05-18 |
0.0878 USD |
1,161,695.0487 DOGE |
0.0905 USD |
0.0840 USD |
0.0905 USD |
0.0840 USD |
| 2022-05-17 |
0.0896 USD |
1,295,737.7812 DOGE |
0.0879 USD |
0.0869 USD |
0.0911 USD |
0.0905 USD |
| 2022-05-16 |
0.0878 USD |
1,681,680.4913 DOGE |
0.0928 USD |
0.0861 USD |
0.0928 USD |
0.0883 USD |
| 2022-05-15 |
0.0887 USD |
1,058,388.5684 DOGE |
0.0890 USD |
0.0864 USD |
0.0902 USD |
0.0894 USD |
| 2022-05-14 |
0.0867 USD |
1,785,926.7067 DOGE |
0.0883 USD |
0.0835 USD |
0.0917 USD |
0.0883 USD |
| 2022-05-13 |
0.0906 USD |
3,662,834.1969 DOGE |
0.0830 USD |
0.0824 USD |
0.0957 USD |
0.0899 USD |
| 2022-05-12 |
0.0795 USD |
9,118,552.1223 DOGE |
0.0843 USD |
0.0686 USD |
0.0900 USD |
0.0830 USD |
| 2022-05-11 |
0.0927 USD |
4,182,786.0228 DOGE |
0.1073 USD |
0.0720 USD |
0.1107 USD |
0.0846 USD |
| 2022-05-10 |
0.1084 USD |
1,863,548.5354 DOGE |
0.1030 USD |
0.0995 USD |
0.1181 USD |
0.1086 USD |
| 2022-05-09 |
0.1132 USD |
2,442,657.0921 DOGE |
0.1246 USD |
0.1056 USD |
0.1246 USD |
0.1075 USD |
| 2022-05-08 |
0.1263 USD |
322,274.2535 DOGE |
0.1275 USD |
0.1226 USD |
0.1277 USD |
0.1242 USD |
| 2022-05-07 |
0.1284 USD |
224,274.3800 DOGE |
0.1272 USD |
0.1266 USD |
0.1322 USD |
0.1290 USD |
| 2022-05-06 |
0.1270 USD |
681,787.8034 DOGE |
0.1279 USD |
0.1239 USD |
0.1291 USD |
0.1271 USD |
| 2022-05-05 |
0.1333 USD |
1,640,838.2848 DOGE |
0.1356 USD |
0.1256 USD |
0.1370 USD |
0.1292 USD |
| 2022-05-04 |
0.1320 USD |
774,809.7210 DOGE |
0.1302 USD |
0.1292 USD |
0.1354 USD |
0.1353 USD |
| 2022-05-03 |
0.1294 USD |
468,336.8416 DOGE |
0.1306 USD |
0.1268 USD |
0.1317 USD |
0.1290 USD |
| 2022-05-02 |
0.1307 USD |
1,232,276.6587 DOGE |
0.1329 USD |
0.1279 USD |
0.1339 USD |
0.1285 USD |
| 2022-05-01 |
0.1314 USD |
787,274.9838 DOGE |
0.1278 USD |
0.1264 USD |
0.1361 USD |
0.1300 USD |
| 2022-04-30 |
0.1339 USD |
658,710.0212 DOGE |
0.1354 USD |
0.1310 USD |
0.1363 USD |
0.1322 USD |
| 2022-04-29 |
0.1393 USD |
2,706,966.5016 DOGE |
0.1379 USD |
0.1336 USD |
0.1449 USD |
0.1346 USD |
| 2022-04-28 |
0.1392 USD |
926,363.4386 DOGE |
0.1397 USD |
0.1356 USD |
0.1426 USD |
0.1367 USD |
| 2022-04-27 |
0.1385 USD |
2,259,195.8291 DOGE |
0.1378 USD |
0.1353 USD |
0.1456 USD |
0.1394 USD |
| 2022-04-26 |
0.1484 USD |
6,787,910.7549 DOGE |
0.1578 USD |
0.1357 USD |
0.1664 USD |
0.1379 USD |
| 2022-04-25 |
0.1568 USD |
7,472,306.4333 DOGE |
0.1319 USD |
0.1230 USD |
0.1707 USD |
0.1569 USD |
| 2022-04-24 |
0.1330 USD |
246,828.9035 DOGE |
0.1341 USD |
0.1313 USD |
0.1347 USD |
0.1320 USD |
| 2022-04-23 |
0.1351 USD |
85,073.5675 DOGE |
0.1356 USD |
0.1336 USD |
0.1358 USD |
0.1354 USD |
| 2022-04-22 |
0.1368 USD |
130,787.5204 DOGE |
0.1362 USD |
0.1350 USD |
0.1380 USD |
0.1359 USD |
| 2022-04-21 |
0.1407 USD |
381,044.6529 DOGE |
0.1412 USD |
0.1390 USD |
0.1423 USD |
0.1395 USD |
| 2022-04-20 |
0.1435 USD |
1,770,368.3651 DOGE |
0.1413 USD |
0.1406 USD |
0.1465 USD |
0.1416 USD |
| 2022-04-19 |
0.1407 USD |
245,509.5785 DOGE |
0.1402 USD |
0.1392 USD |
0.1440 USD |
0.1415 USD |
| 2022-04-18 |
0.1360 USD |
629,117.6507 DOGE |
0.1398 USD |
0.1327 USD |
0.1404 USD |
0.1387 USD |
| 2022-04-17 |
0.1427 USD |
602,511.7192 DOGE |
0.1437 USD |
0.1407 USD |
0.1450 USD |
0.1420 USD |
| 2022-04-16 |
0.1450 USD |
582,398.1043 DOGE |
0.1456 USD |
0.1419 USD |
0.1474 USD |
0.1440 USD |
| 2022-04-15 |
0.1465 USD |
819,622.7856 DOGE |
0.1436 USD |
0.1420 USD |
0.1495 USD |
0.1458 USD |
| 2022-04-14 |
0.1438 USD |
1,758,289.0139 DOGE |
0.1413 USD |
0.1375 USD |
0.1476 USD |
0.1400 USD |