Identifier on Bittrex: DOGE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-13 |
0.1400 USD |
361,972.8476 DOGE |
0.1384 USD |
0.1366 USD |
0.1433 USD |
0.1398 USD |
| 2022-04-12 |
0.1403 USD |
1,884,548.5416 DOGE |
0.1343 USD |
0.1340 USD |
0.1442 USD |
0.1350 USD |
| 2022-04-11 |
0.1436 USD |
1,314,460.8062 DOGE |
0.1490 USD |
0.1390 USD |
0.1509 USD |
0.1406 USD |
| 2022-04-10 |
0.1534 USD |
1,899,024.2151 DOGE |
0.1443 USD |
0.1443 USD |
0.1576 USD |
0.1558 USD |
| 2022-04-09 |
0.1427 USD |
461,821.5677 DOGE |
0.1432 USD |
0.1406 USD |
0.1443 USD |
0.1434 USD |
| 2022-04-08 |
0.1487 USD |
485,444.4410 DOGE |
0.1469 USD |
0.1435 USD |
0.1533 USD |
0.1438 USD |
| 2022-04-07 |
0.1443 USD |
936,561.2864 DOGE |
0.1442 USD |
0.1402 USD |
0.1478 USD |
0.1442 USD |
| 2022-04-06 |
0.1571 USD |
5,024,794.7018 DOGE |
0.1716 USD |
0.1413 USD |
0.1736 USD |
0.1462 USD |
| 2022-04-05 |
0.1633 USD |
6,312,920.4446 DOGE |
0.1480 USD |
0.1474 USD |
0.1793 USD |
0.1670 USD |
| 2022-04-04 |
0.1488 USD |
4,461,155.3167 DOGE |
0.1459 USD |
0.1414 USD |
0.1565 USD |
0.1494 USD |
| 2022-04-03 |
0.1440 USD |
2,065,207.4685 DOGE |
0.1394 USD |
0.1365 USD |
0.1495 USD |
0.1465 USD |
| 2022-04-02 |
0.1425 USD |
386,797.6939 DOGE |
0.1419 USD |
0.1398 USD |
0.1439 USD |
0.1413 USD |
| 2022-04-01 |
0.1375 USD |
996,337.3066 DOGE |
0.1389 USD |
0.1324 USD |
0.1427 USD |
0.1411 USD |
| 2022-03-31 |
0.1404 USD |
2,800,911.9284 DOGE |
0.1427 USD |
0.1375 USD |
0.1479 USD |
0.1391 USD |
| 2022-03-30 |
0.1425 USD |
1,409,786.0849 DOGE |
0.1438 USD |
0.1382 USD |
0.1452 USD |
0.1435 USD |
| 2022-03-29 |
0.1441 USD |
660,159.7666 DOGE |
0.1432 USD |
0.1403 USD |
0.1486 USD |
0.1443 USD |
| 2022-03-28 |
0.1499 USD |
2,657,860.6502 DOGE |
0.1444 USD |
0.1433 USD |
0.1535 USD |
0.1505 USD |
| 2022-03-27 |
0.1401 USD |
1,356,253.3531 DOGE |
0.1356 USD |
0.1355 USD |
0.1436 USD |
0.1407 USD |
| 2022-03-26 |
0.1336 USD |
743,482.6385 DOGE |
0.1308 USD |
0.1305 USD |
0.1368 USD |
0.1348 USD |
| 2022-03-25 |
0.1323 USD |
1,996,209.4285 DOGE |
0.1364 USD |
0.1268 USD |
0.1373 USD |
0.1312 USD |
| 2022-03-24 |
0.1361 USD |
3,285,599.1577 DOGE |
0.1300 USD |
0.1278 USD |
0.1412 USD |
0.1371 USD |
| 2022-03-23 |
0.1268 USD |
1,203,772.0541 DOGE |
0.1223 USD |
0.1212 USD |
0.1313 USD |
0.1280 USD |
| 2022-03-22 |
0.1230 USD |
384,461.3933 DOGE |
0.1192 USD |
0.1187 USD |
0.1256 USD |
0.1236 USD |
| 2022-03-21 |
0.1194 USD |
1,104,741.1744 DOGE |
0.1193 USD |
0.1178 USD |
0.1216 USD |
0.1194 USD |
| 2022-03-20 |
0.1209 USD |
474,461.3608 DOGE |
0.1237 USD |
0.1176 USD |
0.1237 USD |
0.1194 USD |
| 2022-03-19 |
0.1226 USD |
415,648.2649 DOGE |
0.1194 USD |
0.1185 USD |
0.1250 USD |
0.1232 USD |
| 2022-03-18 |
0.1167 USD |
729,760.3029 DOGE |
0.1162 USD |
0.1144 USD |
0.1195 USD |
0.1193 USD |
| 2022-03-17 |
0.1175 USD |
309,364.3402 DOGE |
0.1170 USD |
0.1160 USD |
0.1192 USD |
0.1162 USD |
| 2022-03-16 |
0.1145 USD |
1,244,302.8919 DOGE |
0.1122 USD |
0.1122 USD |
0.1168 USD |
0.1165 USD |
| 2022-03-15 |
0.1119 USD |
183,376.2521 DOGE |
0.1136 USD |
0.1103 USD |
0.1136 USD |
0.1127 USD |
| 2022-03-14 |
0.1160 USD |
1,100,825.7947 DOGE |
0.1115 USD |
0.1107 USD |
0.1215 USD |
0.1121 USD |
| 2022-03-13 |
0.1146 USD |
640,731.6640 DOGE |
0.1143 USD |
0.1100 USD |
0.1163 USD |
0.1117 USD |
| 2022-03-12 |
0.1167 USD |
213,248.6162 DOGE |
0.1156 USD |
0.1154 USD |
0.1172 USD |
0.1163 USD |
| 2022-03-11 |
0.1158 USD |
167,394.5765 DOGE |
0.1166 USD |
0.1148 USD |
0.1186 USD |
0.1151 USD |
| 2022-03-10 |
0.1170 USD |
705,236.3573 DOGE |
0.1213 USD |
0.1149 USD |
0.1213 USD |
0.1171 USD |
| 2022-03-09 |
0.1219 USD |
534,138.3672 DOGE |
0.1168 USD |
0.1168 USD |
0.1244 USD |
0.1212 USD |
| 2022-03-08 |
0.1176 USD |
729,818.2234 DOGE |
0.1166 USD |
0.1156 USD |
0.1199 USD |
0.1165 USD |
| 2022-03-07 |
0.1199 USD |
359,975.1261 DOGE |
0.1202 USD |
0.1176 USD |
0.1226 USD |
0.1178 USD |
| 2022-03-06 |
0.1231 USD |
242,063.0705 DOGE |
0.1251 USD |
0.1215 USD |
0.1253 USD |
0.1219 USD |
| 2022-03-05 |
0.1238 USD |
128,528.4342 DOGE |
0.1217 USD |
0.1217 USD |
0.1254 USD |
0.1251 USD |
| 2022-03-04 |
0.1260 USD |
558,597.7650 DOGE |
0.1291 USD |
0.1250 USD |
0.1291 USD |
0.1265 USD |
| 2022-03-03 |
0.1314 USD |
1,093,359.8897 DOGE |
0.1330 USD |
0.1272 USD |
0.1339 USD |
0.1283 USD |
| 2022-03-02 |
0.1343 USD |
540,311.5793 DOGE |
0.1340 USD |
0.1306 USD |
0.1368 USD |
0.1317 USD |
| 2022-03-01 |
0.1332 USD |
1,112,040.9242 DOGE |
0.1337 USD |
0.1299 USD |
0.1389 USD |
0.1331 USD |
| 2022-02-28 |
0.1275 USD |
562,103.9030 DOGE |
0.1222 USD |
0.1222 USD |
0.1348 USD |
0.1329 USD |
| 2022-02-27 |
0.1246 USD |
371,558.3629 DOGE |
0.1261 USD |
0.1215 USD |
0.1282 USD |
0.1226 USD |
| 2022-02-26 |
0.1278 USD |
427,697.5771 DOGE |
0.1281 USD |
0.1261 USD |
0.1304 USD |
0.1275 USD |
| 2022-02-25 |
0.1237 USD |
583,475.3878 DOGE |
0.1242 USD |
0.1207 USD |
0.1277 USD |
0.1242 USD |
| 2022-02-24 |
0.1155 USD |
2,451,206.7344 DOGE |
0.1270 USD |
0.1074 USD |
0.1275 USD |
0.1231 USD |
| 2022-02-23 |
0.1324 USD |
324,501.3463 DOGE |
0.1313 USD |
0.1302 USD |
0.1354 USD |
0.1308 USD |