Identifier on Bitvavo: DOGE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.2237 USDC |
42,028.8162 DOGE |
0.2062 USDC |
0.2025 USDC |
0.2353 USDC |
0.2305 USDC |
| 2025-03-01 |
0.2025 USDC |
95,336.5108 DOGE |
0.2044 USDC |
0.1993 USDC |
0.2080 USDC |
0.2022 USDC |
| 2025-02-28 |
0.1900 USDC |
969,183.0055 DOGE |
0.1910 USDC |
0.1819 USDC |
0.2060 USDC |
0.1926 USDC |
| 2025-02-27 |
0.2043 USDC |
80,425.7004 DOGE |
0.2032 USDC |
0.2017 USDC |
0.2109 USDC |
0.2109 USDC |
| 2025-02-26 |
0.2066 USDC |
393,786.1092 DOGE |
0.2111 USDC |
0.2011 USDC |
0.2133 USDC |
0.2013 USDC |
| 2025-02-25 |
0.2052 USDC |
2,843,732.2277 DOGE |
0.2106 USDC |
0.1964 USDC |
0.2138 USDC |
0.2135 USDC |
| 2025-02-24 |
0.2152 USDC |
1,490,654.7649 DOGE |
0.2412 USDC |
0.2079 USDC |
0.2412 USDC |
0.2267 USDC |
| 2025-02-23 |
0.2448 USDC |
62,496.2347 DOGE |
0.2448 USDC |
0.2426 USDC |
0.2471 USDC |
0.2438 USDC |
| 2025-02-22 |
0.2437 USDC |
233,696.1411 DOGE |
0.2403 USDC |
0.2403 USDC |
0.2474 USDC |
0.2470 USDC |
| 2025-02-21 |
0.2468 USDC |
306,894.9892 DOGE |
0.2559 USDC |
0.2356 USDC |
0.2608 USDC |
0.2394 USDC |
| 2025-02-20 |
0.2535 USDC |
60,739.7015 DOGE |
0.2560 USDC |
0.2518 USDC |
0.2568 USDC |
0.2525 USDC |
| 2025-02-19 |
0.2533 USDC |
45,434.2643 DOGE |
0.2521 USDC |
0.2521 USDC |
0.2554 USDC |
0.2528 USDC |
| 2025-02-18 |
0.2519 USDC |
40,099.1182 DOGE |
0.2583 USDC |
0.2426 USDC |
0.2583 USDC |
0.2483 USDC |
| 2025-02-17 |
0.2597 USDC |
21,343.8558 DOGE |
0.2680 USDC |
0.2559 USDC |
0.2688 USDC |
0.2595 USDC |
| 2025-02-16 |
0.2689 USDC |
16,097.8343 DOGE |
0.2698 USDC |
0.2640 USDC |
0.2700 USDC |
0.2677 USDC |
| 2025-02-15 |
0.2740 USDC |
76,376.0994 DOGE |
0.2776 USDC |
0.2690 USDC |
0.2808 USDC |
0.2690 USDC |
| 2025-02-14 |
0.2749 USDC |
155,461.7032 DOGE |
0.2627 USDC |
0.2611 USDC |
0.2857 USDC |
0.2786 USDC |
| 2025-02-13 |
0.2600 USDC |
46,261.6889 DOGE |
0.2665 USDC |
0.2551 USDC |
0.2665 USDC |
0.2619 USDC |
| 2025-02-12 |
0.2565 USDC |
54,129.3846 DOGE |
0.2512 USDC |
0.2480 USDC |
0.2669 USDC |
0.2669 USDC |
| 2025-02-11 |
0.2635 USDC |
123,694.8228 DOGE |
0.2600 USDC |
0.2500 USDC |
0.2700 USDC |
0.2500 USDC |
| 2025-02-10 |
0.2515 USDC |
35,043.7317 DOGE |
0.2513 USDC |
0.2442 USDC |
0.2560 USDC |
0.2528 USDC |
| 2025-02-09 |
0.2535 USDC |
130,828.1958 DOGE |
0.2534 USDC |
0.2400 USDC |
0.2600 USDC |
0.2473 USDC |
| 2025-02-08 |
0.2496 USDC |
18,368.9740 DOGE |
0.2480 USDC |
0.2470 USDC |
0.2539 USDC |
0.2534 USDC |
| 2025-02-07 |
0.2529 USDC |
77,137.5067 DOGE |
0.2504 USDC |
0.2463 USDC |
0.2616 USDC |
0.2463 USDC |
| 2025-02-06 |
0.2515 USDC |
119,567.4303 DOGE |
0.2562 USDC |
0.2431 USDC |
0.2650 USDC |
0.2480 USDC |
| 2025-02-05 |
0.2628 USDC |
57,164.2736 DOGE |
0.2629 USDC |
0.2539 USDC |
0.2691 USDC |
0.2604 USDC |
| 2025-02-04 |
0.2718 USDC |
171,848.2545 DOGE |
0.2850 USDC |
0.2555 USDC |
0.2888 USDC |
0.2586 USDC |
| 2025-02-03 |
0.2517 USDC |
806,816.4011 DOGE |
0.2585 USDC |
0.2116 USDC |
0.2922 USDC |
0.2847 USDC |
| 2025-02-02 |
0.2809 USDC |
253,553.0449 DOGE |
0.3118 USDC |
0.2521 USDC |
0.3131 USDC |
0.2620 USDC |
| 2025-02-01 |
0.3103 USDC |
80,342.4922 DOGE |
0.3264 USDC |
0.3051 USDC |
0.3264 USDC |
0.3051 USDC |
| 2025-01-31 |
0.3333 USDC |
15,681.4980 DOGE |
0.3300 USDC |
0.3267 USDC |
0.3394 USDC |
0.3280 USDC |
| 2025-01-30 |
0.3342 USDC |
9,206.5756 DOGE |
0.3337 USDC |
0.3306 USDC |
0.3380 USDC |
0.3326 USDC |
| 2025-01-29 |
0.3238 USDC |
19,534.9168 DOGE |
0.3235 USDC |
0.3200 USDC |
0.3322 USDC |
0.3321 USDC |
| 2025-01-28 |
0.3261 USDC |
86,691.4115 DOGE |
0.3360 USDC |
0.3155 USDC |
0.3366 USDC |
0.3190 USDC |
| 2025-01-27 |
0.3294 USDC |
42,927.2888 DOGE |
0.3280 USDC |
0.3065 USDC |
0.3354 USDC |
0.3333 USDC |
| 2025-01-26 |
0.3534 USDC |
7,348.8960 DOGE |
0.3525 USDC |
0.3500 USDC |
0.3548 USDC |
0.3525 USDC |
| 2025-01-25 |
0.3544 USDC |
14,436.3868 DOGE |
0.3526 USDC |
0.3526 USDC |
0.3605 USDC |
0.3559 USDC |
| 2025-01-24 |
0.3461 USDC |
16,470.9016 DOGE |
0.3473 USDC |
0.3440 USDC |
0.3639 USDC |
0.3556 USDC |
| 2025-01-23 |
0.3465 USDC |
119,208.8127 DOGE |
0.3609 USDC |
0.3422 USDC |
0.3609 USDC |
0.3534 USDC |
| 2025-01-22 |
0.3744 USDC |
16,085.6902 DOGE |
0.3680 USDC |
0.3600 USDC |
0.3726 USDC |
0.3608 USDC |
| 2025-01-21 |
0.3642 USDC |
417,172.4266 DOGE |
0.3520 USDC |
0.3356 USDC |
0.4000 USDC |
0.3716 USDC |
| 2025-01-20 |
0.3657 USDC |
344,549.0055 DOGE |
0.3577 USDC |
0.3501 USDC |
0.3847 USDC |
0.3645 USDC |
| 2025-01-19 |
0.3769 USDC |
336,908.7049 DOGE |
0.4000 USDC |
0.3600 USDC |
0.4021 USDC |
0.3640 USDC |
| 2025-01-18 |
0.3951 USDC |
126,390.5469 DOGE |
0.4200 USDC |
0.3840 USDC |
0.4320 USDC |
0.3923 USDC |
| 2025-01-17 |
0.4115 USDC |
174,318.4642 DOGE |
0.3782 USDC |
0.3782 USDC |
0.4200 USDC |
0.4107 USDC |
| 2025-01-16 |
0.3793 USDC |
63,466.4446 DOGE |
0.3864 USDC |
0.3680 USDC |
0.3897 USDC |
0.3848 USDC |
| 2025-01-15 |
0.3655 USDC |
177,641.4796 DOGE |
0.3600 USDC |
0.3520 USDC |
0.3860 USDC |
0.3860 USDC |
| 2025-01-14 |
0.3492 USDC |
24,803.1595 DOGE |
0.3431 USDC |
0.3430 USDC |
0.3617 USDC |
0.3520 USDC |
| 2025-01-13 |
0.3228 USDC |
163,092.6624 DOGE |
0.3383 USDC |
0.3100 USDC |
0.3440 USDC |
0.3360 USDC |
| 2025-01-12 |
0.3382 USDC |
33,948.1864 DOGE |
0.3393 USDC |
0.3353 USDC |
0.3400 USDC |
0.3353 USDC |