Identifier on Bittrex: DOGE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-22 |
0.1278 USD |
711,577.7390 DOGE |
0.1286 USD |
0.1246 USD |
0.1313 USD |
0.1303 USD |
| 2022-02-21 |
0.1360 USD |
1,218,032.1339 DOGE |
0.1374 USD |
0.1289 USD |
0.1418 USD |
0.1307 USD |
| 2022-02-20 |
0.1374 USD |
557,144.1714 DOGE |
0.1409 USD |
0.1352 USD |
0.1409 USD |
0.1367 USD |
| 2022-02-19 |
0.1418 USD |
495,066.6595 DOGE |
0.1387 USD |
0.1387 USD |
0.1463 USD |
0.1408 USD |
| 2022-02-18 |
0.1395 USD |
1,298,200.7442 DOGE |
0.1384 USD |
0.1366 USD |
0.1422 USD |
0.1386 USD |
| 2022-02-17 |
0.1425 USD |
862,345.9355 DOGE |
0.1490 USD |
0.1396 USD |
0.1500 USD |
0.1407 USD |
| 2022-02-16 |
0.1478 USD |
354,645.6415 DOGE |
0.1509 USD |
0.1462 USD |
0.1514 USD |
0.1488 USD |
| 2022-02-15 |
0.1499 USD |
621,815.6153 DOGE |
0.1462 USD |
0.1453 USD |
0.1514 USD |
0.1497 USD |
| 2022-02-14 |
0.1461 USD |
1,203,670.4218 DOGE |
0.1488 USD |
0.1430 USD |
0.1504 USD |
0.1462 USD |
| 2022-02-13 |
0.1522 USD |
1,817,792.8092 DOGE |
0.1440 USD |
0.1440 USD |
0.1579 USD |
0.1492 USD |
| 2022-02-12 |
0.1431 USD |
733,952.4553 DOGE |
0.1444 USD |
0.1410 USD |
0.1474 USD |
0.1453 USD |
| 2022-02-11 |
0.1491 USD |
1,068,579.6219 DOGE |
0.1511 USD |
0.1425 USD |
0.1542 USD |
0.1428 USD |
| 2022-02-10 |
0.1564 USD |
860,198.5922 DOGE |
0.1591 USD |
0.1508 USD |
0.1606 USD |
0.1531 USD |
| 2022-02-09 |
0.1575 USD |
1,075,304.4333 DOGE |
0.1584 USD |
0.1548 USD |
0.1616 USD |
0.1591 USD |
| 2022-02-08 |
0.1619 USD |
1,825,754.9793 DOGE |
0.1652 USD |
0.1535 USD |
0.1699 USD |
0.1581 USD |
| 2022-02-07 |
0.1607 USD |
2,579,081.4221 DOGE |
0.1541 USD |
0.1519 USD |
0.1729 USD |
0.1713 USD |
| 2022-02-06 |
0.1479 USD |
893,220.2190 DOGE |
0.1469 USD |
0.1447 USD |
0.1533 USD |
0.1495 USD |
| 2022-02-05 |
0.1481 USD |
1,106,153.9961 DOGE |
0.1468 USD |
0.1449 USD |
0.1507 USD |
0.1473 USD |
| 2022-02-04 |
0.1407 USD |
744,630.0843 DOGE |
0.1372 USD |
0.1372 USD |
0.1442 USD |
0.1437 USD |
| 2022-02-03 |
0.1367 USD |
430,052.6060 DOGE |
0.1371 USD |
0.1348 USD |
0.1391 USD |
0.1368 USD |
| 2022-02-02 |
0.1425 USD |
541,611.5406 DOGE |
0.1426 USD |
0.1358 USD |
0.1465 USD |
0.1363 USD |
| 2022-02-01 |
0.1427 USD |
770,406.3049 DOGE |
0.1419 USD |
0.1409 USD |
0.1442 USD |
0.1426 USD |
| 2022-01-31 |
0.1390 USD |
756,730.7332 DOGE |
0.1391 USD |
0.1365 USD |
0.1426 USD |
0.1411 USD |
| 2022-01-30 |
0.1424 USD |
477,773.4534 DOGE |
0.1428 USD |
0.1400 USD |
0.1435 USD |
0.1415 USD |
| 2022-01-29 |
0.1425 USD |
606,228.7719 DOGE |
0.1413 USD |
0.1409 USD |
0.1441 USD |
0.1430 USD |
| 2022-01-28 |
0.1392 USD |
1,110,074.0192 DOGE |
0.1414 USD |
0.1379 USD |
0.1424 USD |
0.1414 USD |
| 2022-01-27 |
0.1408 USD |
830,831.5911 DOGE |
0.1432 USD |
0.1364 USD |
0.1458 USD |
0.1405 USD |
| 2022-01-26 |
0.1474 USD |
1,301,578.1591 DOGE |
0.1420 USD |
0.1410 USD |
0.1533 USD |
0.1431 USD |
| 2022-01-25 |
0.1405 USD |
3,003,305.2697 DOGE |
0.1375 USD |
0.1325 USD |
0.1500 USD |
0.1422 USD |
| 2022-01-24 |
0.1329 USD |
1,599,362.3900 DOGE |
0.1411 USD |
0.1261 USD |
0.1411 USD |
0.1378 USD |
| 2022-01-23 |
0.1380 USD |
1,885,692.9759 DOGE |
0.1332 USD |
0.1326 USD |
0.1442 USD |
0.1375 USD |
| 2022-01-22 |
0.1311 USD |
4,112,886.0469 DOGE |
0.1424 USD |
0.1202 USD |
0.1449 USD |
0.1271 USD |
| 2022-01-21 |
0.1497 USD |
3,452,466.8380 DOGE |
0.1546 USD |
0.1404 USD |
0.1567 USD |
0.1410 USD |
| 2022-01-20 |
0.1657 USD |
513,862.6127 DOGE |
0.1625 USD |
0.1622 USD |
0.1690 USD |
0.1645 USD |
| 2022-01-19 |
0.1643 USD |
898,758.5901 DOGE |
0.1654 USD |
0.1594 USD |
0.1693 USD |
0.1620 USD |
| 2022-01-18 |
0.1655 USD |
1,222,731.2864 DOGE |
0.1706 USD |
0.1618 USD |
0.1741 USD |
0.1664 USD |
| 2022-01-17 |
0.1710 USD |
750,557.9231 DOGE |
0.1769 USD |
0.1657 USD |
0.1773 USD |
0.1695 USD |
| 2022-01-16 |
0.1796 USD |
912,996.7239 DOGE |
0.1840 USD |
0.1737 USD |
0.1844 USD |
0.1786 USD |
| 2022-01-15 |
0.1895 USD |
2,374,520.3706 DOGE |
0.1824 USD |
0.1816 USD |
0.1945 USD |
0.1865 USD |
| 2022-01-14 |
0.1944 USD |
13,444,742.3777 DOGE |
0.1719 USD |
0.1710 USD |
0.2138 USD |
0.1917 USD |
| 2022-01-13 |
0.1700 USD |
2,965,605.8892 DOGE |
0.1626 USD |
0.1617 USD |
0.1760 USD |
0.1630 USD |
| 2022-01-12 |
0.1567 USD |
1,105,508.0086 DOGE |
0.1542 USD |
0.1521 USD |
0.1627 USD |
0.1607 USD |
| 2022-01-11 |
0.1544 USD |
2,048,581.6012 DOGE |
0.1425 USD |
0.1425 USD |
0.1667 USD |
0.1520 USD |
| 2022-01-10 |
0.1428 USD |
2,314,164.1886 DOGE |
0.1509 USD |
0.1371 USD |
0.1521 USD |
0.1414 USD |
| 2022-01-09 |
0.1511 USD |
642,221.9722 DOGE |
0.1508 USD |
0.1492 USD |
0.1531 USD |
0.1519 USD |
| 2022-01-08 |
0.1540 USD |
1,103,499.3248 DOGE |
0.1551 USD |
0.1492 USD |
0.1577 USD |
0.1492 USD |
| 2022-01-07 |
0.1547 USD |
3,919,222.1281 DOGE |
0.1599 USD |
0.1494 USD |
0.1599 USD |
0.1551 USD |
| 2022-01-06 |
0.1577 USD |
1,086,578.9147 DOGE |
0.1582 USD |
0.1542 USD |
0.1614 USD |
0.1603 USD |
| 2022-01-05 |
0.1696 USD |
334,759.6383 DOGE |
0.1679 USD |
0.1679 USD |
0.1708 USD |
0.1694 USD |
| 2022-01-04 |
0.1701 USD |
787,761.7209 DOGE |
0.1702 USD |
0.1668 USD |
0.1724 USD |
0.1694 USD |