Identifier on Bitvavo: DOGE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.4635 USDC |
229,266.9009 DOGE |
0.4550 USDC |
0.4473 USDC |
0.4872 USDC |
0.4644 USDC |
| 2024-12-07 |
0.4548 USDC |
245,740.0862 DOGE |
0.4375 USDC |
0.4326 USDC |
0.4661 USDC |
0.4561 USDC |
| 2024-12-06 |
0.4311 USDC |
143,649.6044 DOGE |
0.4274 USDC |
0.4209 USDC |
0.4410 USDC |
0.4356 USDC |
| 2024-12-05 |
0.4415 USDC |
707,681.6373 DOGE |
0.4296 USDC |
0.4079 USDC |
0.4643 USDC |
0.4349 USDC |
| 2024-12-04 |
0.4183 USDC |
177,450.4531 DOGE |
0.4141 USDC |
0.4026 USDC |
0.4367 USDC |
0.4204 USDC |
| 2024-12-03 |
0.4062 USDC |
278,328.4207 DOGE |
0.4252 USDC |
0.3889 USDC |
0.4285 USDC |
0.4068 USDC |
| 2024-12-02 |
0.4286 USDC |
513,727.9046 DOGE |
0.4469 USDC |
0.4011 USDC |
0.4601 USDC |
0.4204 USDC |
| 2024-12-01 |
0.4297 USDC |
234,827.4557 DOGE |
0.4268 USDC |
0.4169 USDC |
0.4430 USDC |
0.4322 USDC |
| 2024-11-30 |
0.4239 USDC |
72,633.8457 DOGE |
0.4267 USDC |
0.4152 USDC |
0.4359 USDC |
0.4295 USDC |
| 2024-11-29 |
0.4222 USDC |
241,473.6803 DOGE |
0.4016 USDC |
0.4004 USDC |
0.4368 USDC |
0.4251 USDC |
| 2024-11-28 |
0.4040 USDC |
218,936.0275 DOGE |
0.3998 USDC |
0.3919 USDC |
0.4291 USDC |
0.4032 USDC |
| 2024-11-27 |
0.3918 USDC |
209,347.1361 DOGE |
0.3919 USDC |
0.3832 USDC |
0.4071 USDC |
0.4009 USDC |
| 2024-11-26 |
0.3892 USDC |
638,186.9718 DOGE |
0.3930 USDC |
0.3670 USDC |
0.4075 USDC |
0.3793 USDC |
| 2024-11-25 |
0.4183 USDC |
664,938.4240 DOGE |
0.4257 USDC |
0.3989 USDC |
0.4374 USDC |
0.4038 USDC |
| 2024-11-24 |
0.4233 USDC |
1,136,405.1082 DOGE |
0.4333 USDC |
0.4004 USDC |
0.4525 USDC |
0.4241 USDC |
| 2024-11-23 |
0.4433 USDC |
2,640,986.9795 DOGE |
0.4152 USDC |
0.4056 USDC |
0.4800 USDC |
0.4392 USDC |
| 2024-11-22 |
0.3954 USDC |
1,898,553.2113 DOGE |
0.3885 USDC |
0.3816 USDC |
0.4172 USDC |
0.4009 USDC |
| 2024-11-21 |
0.3854 USDC |
623,233.9085 DOGE |
0.3833 USDC |
0.3706 USDC |
0.3945 USDC |
0.3860 USDC |
| 2024-11-20 |
0.3853 USDC |
270,177.6829 DOGE |
0.3889 USDC |
0.3659 USDC |
0.3965 USDC |
0.3788 USDC |
| 2024-11-19 |
0.3925 USDC |
868,461.7523 DOGE |
0.3701 USDC |
0.3677 USDC |
0.4195 USDC |
0.3895 USDC |
| 2024-11-18 |
0.3680 USDC |
1,017,981.3801 DOGE |
0.3661 USDC |
0.3579 USDC |
0.3799 USDC |
0.3799 USDC |
| 2024-11-17 |
0.3612 USDC |
740,938.8398 DOGE |
0.3628 USDC |
0.3421 USDC |
0.3751 USDC |
0.3607 USDC |
| 2024-11-16 |
0.3762 USDC |
345,329.0390 DOGE |
0.3795 USDC |
0.3643 USDC |
0.3913 USDC |
0.3702 USDC |
| 2024-11-15 |
0.3689 USDC |
761,662.4222 DOGE |
0.3622 USDC |
0.3548 USDC |
0.3806 USDC |
0.3739 USDC |
| 2024-11-14 |
0.3939 USDC |
1,476,648.7005 DOGE |
0.3962 USDC |
0.3796 USDC |
0.4148 USDC |
0.3839 USDC |
| 2024-11-13 |
0.3913 USDC |
1,678,653.8752 DOGE |
0.3805 USDC |
0.3591 USDC |
0.4317 USDC |
0.3907 USDC |
| 2024-11-12 |
0.3758 USDC |
3,269,476.9988 DOGE |
0.3520 USDC |
0.3387 USDC |
0.4382 USDC |
0.3795 USDC |
| 2024-11-11 |
0.3028 USDC |
1,754,392.1766 DOGE |
0.2859 USDC |
0.2761 USDC |
0.3384 USDC |
0.3384 USDC |
| 2024-11-10 |
0.2301 USDC |
930,014.5673 DOGE |
0.2174 USDC |
0.2167 USDC |
0.2485 USDC |
0.2408 USDC |
| 2024-11-09 |
0.2038 USDC |
976,087.5832 DOGE |
0.2042 USDC |
0.1978 USDC |
0.2114 USDC |
0.2112 USDC |
| 2024-11-08 |
0.1977 USDC |
542,107.9790 DOGE |
0.1952 USDC |
0.1920 USDC |
0.2065 USDC |
0.2035 USDC |
| 2024-11-07 |
0.1936 USDC |
738,530.8645 DOGE |
0.1960 USDC |
0.1856 USDC |
0.2043 USDC |
0.1913 USDC |
| 2024-11-06 |
0.1918 USDC |
3,909,793.6422 DOGE |
0.1702 USDC |
0.1697 USDC |
0.2173 USDC |
0.1949 USDC |
| 2024-11-05 |
0.1697 USDC |
1,132,746.3708 DOGE |
0.1599 USDC |
0.1599 USDC |
0.1791 USDC |
0.1686 USDC |
| 2024-11-04 |
0.1561 USDC |
483,377.4313 DOGE |
0.1518 USDC |
0.1499 USDC |
0.1595 USDC |
0.1572 USDC |
| 2024-11-03 |
0.1493 USDC |
214,787.9511 DOGE |
0.1571 USDC |
0.1433 USDC |
0.1571 USDC |
0.1511 USDC |
| 2024-11-02 |
0.1591 USDC |
82,106.8909 DOGE |
0.1629 USDC |
0.1567 USDC |
0.1630 USDC |
0.1598 USDC |
| 2024-11-01 |
0.1619 USDC |
274,714.7312 DOGE |
0.1613 USDC |
0.1548 USDC |
0.1680 USDC |
0.1597 USDC |
| 2024-10-31 |
0.1650 USDC |
409,921.2573 DOGE |
0.1714 USDC |
0.1563 USDC |
0.1722 USDC |
0.1599 USDC |
| 2024-10-30 |
0.1687 USDC |
248,144.9886 DOGE |
0.1746 USDC |
0.1649 USDC |
0.1746 USDC |
0.1700 USDC |
| 2024-10-29 |
0.1689 USDC |
739,638.9528 DOGE |
0.1626 USDC |
0.1626 USDC |
0.1793 USDC |
0.1733 USDC |
| 2024-10-28 |
0.1517 USDC |
1,113,891.5314 DOGE |
0.1441 USDC |
0.1429 USDC |
0.1608 USDC |
0.1607 USDC |
| 2024-10-27 |
0.1421 USDC |
61,549.5965 DOGE |
0.1367 USDC |
0.1367 USDC |
0.1450 USDC |
0.1450 USDC |
| 2024-10-26 |
0.1332 USDC |
106,811.1442 DOGE |
0.1317 USDC |
0.1317 USDC |
0.1378 USDC |
0.1370 USDC |
| 2024-10-25 |
0.1359 USDC |
65,138.3213 DOGE |
0.1399 USDC |
0.1340 USDC |
0.1399 USDC |
0.1340 USDC |
| 2024-10-24 |
0.1399 USDC |
40,414.3614 DOGE |
0.1405 USDC |
0.1373 USDC |
0.1429 USDC |
0.1429 USDC |
| 2024-10-23 |
0.1363 USDC |
67,405.8925 DOGE |
0.1393 USDC |
0.1338 USDC |
0.1393 USDC |
0.1392 USDC |
| 2024-10-22 |
0.1412 USDC |
66,445.6826 DOGE |
0.1406 USDC |
0.1391 USDC |
0.1433 USDC |
0.1401 USDC |
| 2024-10-21 |
0.1455 USDC |
222,479.5717 DOGE |
0.1424 USDC |
0.1398 USDC |
0.1486 USDC |
0.1450 USDC |
| 2024-10-20 |
0.1406 USDC |
2,579.6187 DOGE |
0.1416 USDC |
0.1382 USDC |
0.1416 USDC |
0.1382 USDC |