Identifier on Bittrex: DOGE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-28 |
0.3050 USD |
62,726,333.1072 DOGE |
0.2728 USD |
0.2570 USD |
0.3440 USD |
0.3207 USD |
| 2021-04-27 |
0.2724 USD |
12,648,259.1424 DOGE |
0.2722 USD |
0.2644 USD |
0.2800 USD |
0.2739 USD |
| 2021-04-26 |
0.2652 USD |
25,217,342.6040 DOGE |
0.2512 USD |
0.2479 USD |
0.2817 USD |
0.2680 USD |
| 2021-04-25 |
0.2681 USD |
29,441,815.6505 DOGE |
0.2701 USD |
0.2445 USD |
0.2900 USD |
0.2511 USD |
| 2021-04-24 |
0.2656 USD |
50,077,496.4641 DOGE |
0.2499 USD |
0.2285 USD |
0.2902 USD |
0.2734 USD |
| 2021-04-23 |
0.2144 USD |
87,841,804.7872 DOGE |
0.2608 USD |
0.1553 USD |
0.2690 USD |
0.2337 USD |
| 2021-04-22 |
0.2807 USD |
69,557,923.4785 DOGE |
0.3056 USD |
0.2510 USD |
0.3091 USD |
0.2657 USD |
| 2021-04-21 |
0.3162 USD |
45,660,602.7530 DOGE |
0.3172 USD |
0.2968 USD |
0.3485 USD |
0.3088 USD |
| 2021-04-20 |
0.3617 USD |
110,069,135.2966 DOGE |
0.4103 USD |
0.2701 USD |
0.4237 USD |
0.3250 USD |
| 2021-04-19 |
0.3837 USD |
95,348,725.0640 DOGE |
0.3261 USD |
0.3065 USD |
0.4400 USD |
0.4162 USD |
| 2021-04-18 |
0.3030 USD |
94,607,617.5236 DOGE |
0.2830 USD |
0.2400 USD |
0.3520 USD |
0.3284 USD |
| 2021-04-17 |
0.2965 USD |
105,770,787.5654 DOGE |
0.3651 USD |
0.2287 USD |
0.3832 USD |
0.2894 USD |
| 2021-04-16 |
0.3085 USD |
254,031,680.7314 DOGE |
0.1831 USD |
0.1799 USD |
0.4481 USD |
0.3407 USD |
| 2021-04-15 |
0.1590 USD |
107,279,318.9067 DOGE |
0.1223 USD |
0.1201 USD |
0.1900 USD |
0.1833 USD |
| 2021-04-14 |
0.1201 USD |
127,599,132.7393 DOGE |
0.0950 USD |
0.0922 USD |
0.1446 USD |
0.1267 USD |
| 2021-04-13 |
0.0771 USD |
20,147,959.6822 DOGE |
0.0718 USD |
0.0718 USD |
0.0824 USD |
0.0816 USD |
| 2021-04-12 |
0.0711 USD |
13,710,786.9414 DOGE |
0.0741 USD |
0.0689 USD |
0.0755 USD |
0.0707 USD |
| 2021-04-11 |
0.0718 USD |
45,774,246.9687 DOGE |
0.0638 USD |
0.0635 USD |
0.0797 USD |
0.0761 USD |
| 2021-04-10 |
0.0633 USD |
9,516,029.6689 DOGE |
0.0614 USD |
0.0609 USD |
0.0649 USD |
0.0634 USD |
| 2021-04-09 |
0.0619 USD |
7,816,501.4818 DOGE |
0.0619 USD |
0.0605 USD |
0.0641 USD |
0.0621 USD |
| 2021-04-08 |
0.0611 USD |
6,891,864.1712 DOGE |
0.0593 USD |
0.0588 USD |
0.0622 USD |
0.0606 USD |
| 2021-04-07 |
0.0625 USD |
27,391,664.1562 DOGE |
0.0646 USD |
0.0573 USD |
0.0672 USD |
0.0594 USD |
| 2021-04-06 |
0.0612 USD |
16,527,004.0210 DOGE |
0.0600 USD |
0.0580 USD |
0.0650 USD |
0.0637 USD |
| 2021-04-05 |
0.0580 USD |
13,915,752.9738 DOGE |
0.0574 USD |
0.0565 USD |
0.0605 USD |
0.0599 USD |
| 2021-04-04 |
0.0567 USD |
3,056,908.8262 DOGE |
0.0556 USD |
0.0553 USD |
0.0581 USD |
0.0571 USD |
| 2021-04-03 |
0.0581 USD |
9,195,666.0866 DOGE |
0.0575 USD |
0.0561 USD |
0.0595 USD |
0.0564 USD |
| 2021-04-02 |
0.0590 USD |
12,728,429.2178 DOGE |
0.0623 USD |
0.0575 USD |
0.0626 USD |
0.0578 USD |
| 2021-04-01 |
0.0621 USD |
44,031,776.2666 DOGE |
0.0538 USD |
0.0536 USD |
0.0700 USD |
0.0608 USD |
| 2021-03-31 |
0.0535 USD |
4,564,878.2425 DOGE |
0.0541 USD |
0.0517 USD |
0.0545 USD |
0.0533 USD |
| 2021-03-30 |
0.0547 USD |
3,788,387.0651 DOGE |
0.0540 USD |
0.0537 USD |
0.0557 USD |
0.0541 USD |
| 2021-03-29 |
0.0541 USD |
1,864,240.6606 DOGE |
0.0539 USD |
0.0532 USD |
0.0546 USD |
0.0541 USD |
| 2021-03-28 |
0.0538 USD |
3,578,795.4215 DOGE |
0.0543 USD |
0.0530 USD |
0.0549 USD |
0.0534 USD |
| 2021-03-27 |
0.0543 USD |
2,826,855.5163 DOGE |
0.0542 USD |
0.0535 USD |
0.0555 USD |
0.0546 USD |
| 2021-03-26 |
0.0524 USD |
6,793,728.5066 DOGE |
0.0515 USD |
0.0515 USD |
0.0533 USD |
0.0528 USD |
| 2021-03-25 |
0.0508 USD |
7,710,213.1698 DOGE |
0.0515 USD |
0.0496 USD |
0.0525 USD |
0.0521 USD |
| 2021-03-24 |
0.0549 USD |
5,193,802.4846 DOGE |
0.0534 USD |
0.0527 USD |
0.0567 USD |
0.0547 USD |
| 2021-03-23 |
0.0546 USD |
6,373,667.3340 DOGE |
0.0548 USD |
0.0528 USD |
0.0560 USD |
0.0543 USD |
| 2021-03-22 |
0.0567 USD |
7,386,684.0794 DOGE |
0.0575 USD |
0.0547 USD |
0.0580 USD |
0.0555 USD |
| 2021-03-21 |
0.0578 USD |
7,773,135.2764 DOGE |
0.0588 USD |
0.0567 USD |
0.0595 USD |
0.0580 USD |
| 2021-03-20 |
0.0593 USD |
7,930,458.0625 DOGE |
0.0582 USD |
0.0581 USD |
0.0606 USD |
0.0589 USD |
| 2021-03-19 |
0.0584 USD |
8,239,171.6752 DOGE |
0.0573 USD |
0.0565 USD |
0.0597 USD |
0.0585 USD |
| 2021-03-18 |
0.0583 USD |
10,684,215.2251 DOGE |
0.0580 USD |
0.0574 USD |
0.0592 USD |
0.0580 USD |
| 2021-03-17 |
0.0576 USD |
8,155,310.1961 DOGE |
0.0588 USD |
0.0565 USD |
0.0589 USD |
0.0582 USD |
| 2021-03-16 |
0.0572 USD |
15,356,633.9308 DOGE |
0.0569 USD |
0.0554 USD |
0.0590 USD |
0.0584 USD |
| 2021-03-15 |
0.0573 USD |
17,556,454.1522 DOGE |
0.0587 USD |
0.0550 USD |
0.0597 USD |
0.0576 USD |
| 2021-03-14 |
0.0610 USD |
23,604,154.6514 DOGE |
0.0624 USD |
0.0585 USD |
0.0635 USD |
0.0592 USD |
| 2021-03-13 |
0.0578 USD |
13,736,971.7152 DOGE |
0.0553 USD |
0.0547 USD |
0.0614 USD |
0.0606 USD |
| 2021-03-12 |
0.0553 USD |
10,247,340.5744 DOGE |
0.0560 USD |
0.0540 USD |
0.0570 USD |
0.0547 USD |
| 2021-03-11 |
0.0555 USD |
6,506,901.8455 DOGE |
0.0560 USD |
0.0544 USD |
0.0568 USD |
0.0556 USD |
| 2021-03-10 |
0.0565 USD |
10,579,453.6002 DOGE |
0.0581 USD |
0.0546 USD |
0.0587 USD |
0.0561 USD |