Identifier on Bittrex: DOGE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
0.1711 USD |
828,593.0977 DOGE |
0.1736 USD |
0.1679 USD |
0.1739 USD |
0.1701 USD |
| 2022-01-02 |
0.1733 USD |
1,045,656.7695 DOGE |
0.1730 USD |
0.1710 USD |
0.1760 USD |
0.1732 USD |
| 2022-01-01 |
0.1715 USD |
2,576,987.6775 DOGE |
0.1706 USD |
0.1698 USD |
0.1736 USD |
0.1725 USD |
| 2021-12-31 |
0.1721 USD |
1,330,879.6979 DOGE |
0.1711 USD |
0.1699 USD |
0.1753 USD |
0.1709 USD |
| 2021-12-30 |
0.1719 USD |
706,365.3354 DOGE |
0.1681 USD |
0.1653 USD |
0.1755 USD |
0.1735 USD |
| 2021-12-29 |
0.1720 USD |
1,835,510.8134 DOGE |
0.1738 USD |
0.1677 USD |
0.1773 USD |
0.1715 USD |
| 2021-12-28 |
0.1791 USD |
1,738,972.5000 DOGE |
0.1865 USD |
0.1720 USD |
0.1871 USD |
0.1754 USD |
| 2021-12-27 |
0.1909 USD |
1,200,189.1784 DOGE |
0.1897 USD |
0.1887 USD |
0.1930 USD |
0.1896 USD |
| 2021-12-26 |
0.1887 USD |
776,863.8229 DOGE |
0.1910 USD |
0.1852 USD |
0.1915 USD |
0.1901 USD |
| 2021-12-25 |
0.1890 USD |
702,591.3487 DOGE |
0.1860 USD |
0.1859 USD |
0.1946 USD |
0.1880 USD |
| 2021-12-24 |
0.1872 USD |
1,786,736.3081 DOGE |
0.1841 USD |
0.1800 USD |
0.1956 USD |
0.1902 USD |
| 2021-12-23 |
0.1782 USD |
1,464,325.0927 DOGE |
0.1732 USD |
0.1716 USD |
0.1846 USD |
0.1825 USD |
| 2021-12-22 |
0.1748 USD |
1,280,721.9753 DOGE |
0.1708 USD |
0.1700 USD |
0.1798 USD |
0.1743 USD |
| 2021-12-21 |
0.1700 USD |
813,094.2520 DOGE |
0.1677 USD |
0.1663 USD |
0.1723 USD |
0.1701 USD |
| 2021-12-20 |
0.1644 USD |
1,344,172.1539 DOGE |
0.1692 USD |
0.1613 USD |
0.1709 USD |
0.1664 USD |
| 2021-12-19 |
0.1721 USD |
445,387.7032 DOGE |
0.1715 USD |
0.1698 USD |
0.1745 USD |
0.1703 USD |
| 2021-12-18 |
0.1716 USD |
897,135.1298 DOGE |
0.1683 USD |
0.1662 USD |
0.1750 USD |
0.1722 USD |
| 2021-12-17 |
0.1686 USD |
608,932.6102 DOGE |
0.1727 USD |
0.1620 USD |
0.1763 USD |
0.1699 USD |
| 2021-12-16 |
0.1798 USD |
2,109,879.9539 DOGE |
0.1812 USD |
0.1734 USD |
0.1844 USD |
0.1734 USD |
| 2021-12-15 |
0.1786 USD |
2,983,107.1156 DOGE |
0.1905 USD |
0.1710 USD |
0.1905 USD |
0.1825 USD |
| 2021-12-14 |
0.1924 USD |
19,328,584.9279 DOGE |
0.1564 USD |
0.1554 USD |
0.2200 USD |
0.1887 USD |
| 2021-12-13 |
0.1615 USD |
1,124,744.5800 DOGE |
0.1701 USD |
0.1566 USD |
0.1701 USD |
0.1590 USD |
| 2021-12-12 |
0.1694 USD |
709,259.4023 DOGE |
0.1690 USD |
0.1658 USD |
0.1726 USD |
0.1719 USD |
| 2021-12-11 |
0.1657 USD |
966,442.4653 DOGE |
0.1640 USD |
0.1619 USD |
0.1700 USD |
0.1677 USD |
| 2021-12-10 |
0.1688 USD |
1,417,337.7829 DOGE |
0.1692 USD |
0.1645 USD |
0.1745 USD |
0.1693 USD |
| 2021-12-09 |
0.1770 USD |
1,225,088.0286 DOGE |
0.1797 USD |
0.1711 USD |
0.1825 USD |
0.1729 USD |
| 2021-12-08 |
0.1772 USD |
2,759,647.9473 DOGE |
0.1748 USD |
0.1725 USD |
0.1822 USD |
0.1801 USD |
| 2021-12-07 |
0.1801 USD |
3,241,089.3501 DOGE |
0.1780 USD |
0.1759 USD |
0.1844 USD |
0.1799 USD |
| 2021-12-06 |
0.1677 USD |
3,205,430.6600 DOGE |
0.1710 USD |
0.1600 USD |
0.1775 USD |
0.1747 USD |
| 2021-12-05 |
0.1728 USD |
3,621,220.6293 DOGE |
0.1792 USD |
0.1630 USD |
0.1813 USD |
0.1702 USD |
| 2021-12-04 |
0.1643 USD |
15,978,725.6504 DOGE |
0.2002 USD |
0.1246 USD |
0.2002 USD |
0.1812 USD |
| 2021-12-03 |
0.2032 USD |
1,616,650.7515 DOGE |
0.2094 USD |
0.1914 USD |
0.2120 USD |
0.2000 USD |
| 2021-12-02 |
0.2143 USD |
1,574,117.8409 DOGE |
0.2092 USD |
0.2022 USD |
0.2231 USD |
0.2083 USD |
| 2021-12-01 |
0.2132 USD |
991,952.8703 DOGE |
0.2149 USD |
0.2060 USD |
0.2186 USD |
0.2089 USD |
| 2021-11-30 |
0.2186 USD |
6,148,009.1121 DOGE |
0.2163 USD |
0.2134 USD |
0.2275 USD |
0.2164 USD |
| 2021-11-29 |
0.2155 USD |
2,261,403.4874 DOGE |
0.2083 USD |
0.2029 USD |
0.2251 USD |
0.2160 USD |
| 2021-11-28 |
0.1996 USD |
1,454,627.8632 DOGE |
0.2048 USD |
0.1919 USD |
0.2063 USD |
0.2056 USD |
| 2021-11-27 |
0.2069 USD |
2,143,722.3116 DOGE |
0.2016 USD |
0.2016 USD |
0.2097 USD |
0.2061 USD |
| 2021-11-26 |
0.2037 USD |
5,277,621.5077 DOGE |
0.2220 USD |
0.1922 USD |
0.2220 USD |
0.2046 USD |
| 2021-11-25 |
0.2206 USD |
1,908,132.4684 DOGE |
0.2175 USD |
0.2148 USD |
0.2294 USD |
0.2223 USD |
| 2021-11-24 |
0.2184 USD |
1,447,625.7879 DOGE |
0.2277 USD |
0.2115 USD |
0.2304 USD |
0.2150 USD |
| 2021-11-23 |
0.2274 USD |
2,924,251.5497 DOGE |
0.2197 USD |
0.2142 USD |
0.2369 USD |
0.2266 USD |
| 2021-11-22 |
0.2233 USD |
1,190,455.6106 DOGE |
0.2252 USD |
0.2201 USD |
0.2273 USD |
0.2218 USD |
| 2021-11-21 |
0.2291 USD |
1,039,727.1329 DOGE |
0.2331 USD |
0.2274 USD |
0.2331 USD |
0.2291 USD |
| 2021-11-20 |
0.2318 USD |
1,123,743.5126 DOGE |
0.2339 USD |
0.2254 USD |
0.2359 USD |
0.2337 USD |
| 2021-11-19 |
0.2272 USD |
2,038,112.5765 DOGE |
0.2219 USD |
0.2167 USD |
0.2371 USD |
0.2328 USD |
| 2021-11-18 |
0.2275 USD |
2,305,131.0370 DOGE |
0.2382 USD |
0.2153 USD |
0.2416 USD |
0.2265 USD |
| 2021-11-17 |
0.2367 USD |
1,573,499.7423 DOGE |
0.2385 USD |
0.2305 USD |
0.2412 USD |
0.2380 USD |
| 2021-11-16 |
0.2403 USD |
6,021,291.7054 DOGE |
0.2564 USD |
0.2240 USD |
0.2564 USD |
0.2395 USD |
| 2021-11-15 |
0.2609 USD |
1,226,535.7230 DOGE |
0.2631 USD |
0.2562 USD |
0.2652 USD |
0.2572 USD |