Crypto exchange Crex24

Market Dogecoin (DOGE) / Tether (USDT)

Identifier on Crex24: DOGE-USDT
Date Price Volume Open Low High Close
2021-02-27 0.0494 USDT 8,698.8998 DOGE 0.0485 USDT 0.0485 USDT 0.0515 USDT 0.0499 USDT
2021-02-26 0.0486 USDT 16,006.3252 DOGE 0.0500 USDT 0.0472 USDT 0.0515 USDT 0.0485 USDT
2021-02-25 0.0518 USDT 41,903.1578 DOGE 0.0565 USDT 0.0472 USDT 0.0575 USDT 0.0472 USDT
2021-02-24 0.0487 USDT 78,713.2768 DOGE 0.0454 USDT 0.0454 USDT 0.0590 USDT 0.0520 USDT
2021-02-23 0.0497 USDT 44,203.7127 DOGE 0.0540 USDT 0.0430 USDT 0.0552 USDT 0.0454 USDT
2021-02-22 0.0546 USDT 59,235.0913 DOGE 0.0557 USDT 0.0490 USDT 0.0600 USDT 0.0536 USDT
2021-02-21 0.0558 USDT 51,919.1304 DOGE 0.0557 USDT 0.0512 USDT 0.0586 USDT 0.0560 USDT
2021-02-20 0.0542 USDT 44,559.6721 DOGE 0.0536 USDT 0.0511 USDT 0.0600 USDT 0.0547 USDT
2021-02-19 0.0570 USDT 28,712.4314 DOGE 0.0588 USDT 0.0530 USDT 0.0589 USDT 0.0552 USDT
2021-02-18 0.0551 USDT 33,858.7037 DOGE 0.0499 USDT 0.0480 USDT 0.0604 USDT 0.0604 USDT
2021-02-17 0.0501 USDT 66,343.0301 DOGE 0.0516 USDT 0.0485 USDT 0.0551 USDT 0.0487 USDT
2021-02-16 0.0561 USDT 38,471.2270 DOGE 0.0583 USDT 0.0515 USDT 0.0601 USDT 0.0539 USDT
2021-02-15 0.0625 USDT 136,311.6810 DOGE 0.0620 USDT 0.0442 USDT 0.0680 USDT 0.0630 USDT
2021-02-14 0.0640 USDT 177,844.2825 DOGE 0.0661 USDT 0.0551 USDT 0.0663 USDT 0.0620 USDT
2021-02-13 0.0691 USDT 19,400.1192 DOGE 0.0712 USDT 0.0650 USDT 0.0712 USDT 0.0670 USDT
2021-02-12 0.0686 USDT 72,371.1513 DOGE 0.0683 USDT 0.0616 USDT 0.0717 USDT 0.0689 USDT
2021-02-11 0.0704 USDT 108,427.1156 DOGE 0.0727 USDT 0.0681 USDT 0.0790 USDT 0.0681 USDT
2021-02-10 0.0712 USDT 69,683.9513 DOGE 0.0693 USDT 0.0682 USDT 0.0770 USDT 0.0732 USDT
2021-02-09 0.0718 USDT 167,793.8994 DOGE 0.0786 USDT 0.0650 USDT 0.0820 USDT 0.0650 USDT
2021-02-08 0.0768 USDT 138,573.8667 DOGE 0.0760 USDT 0.0650 USDT 0.0837 USDT 0.0775 USDT
2021-02-07 0.0685 USDT 112,473.4082 DOGE 0.0570 USDT 0.0550 USDT 0.0805 USDT 0.0801 USDT
2021-02-06 0.0491 USDT 84,820.6712 DOGE 0.0465 USDT 0.0447 USDT 0.0570 USDT 0.0516 USDT
2021-02-05 0.0488 USDT 117,766.6665 DOGE 0.0500 USDT 0.0420 USDT 0.0500 USDT 0.0476 USDT
2021-02-04 0.0434 USDT 143,913.9164 DOGE 0.0367 USDT 0.0365 USDT 0.0565 USDT 0.0500 USDT
2021-02-03 0.0342 USDT 104,453.5007 DOGE 0.0329 USDT 0.0301 USDT 0.0389 USDT 0.0355 USDT
2021-02-02 0.0323 USDT 188,047.1047 DOGE 0.0339 USDT 0.0303 USDT 0.0346 USDT 0.0308 USDT
2021-02-01 0.0368 USDT 115,048.2833 DOGE 0.0382 USDT 0.0339 USDT 0.0460 USDT 0.0353 USDT
2021-01-31 0.0325 USDT 259,357.1229 DOGE 0.0274 USDT 0.0266 USDT 0.0451 USDT 0.0376 USDT
2021-01-30 0.0369 USDT 354,990.9008 DOGE 0.0458 USDT 0.0231 USDT 0.0482 USDT 0.0280 USDT
2021-01-29 0.0336 USDT 684,526.2373 DOGE 0.0210 USDT 0.0210 USDT 0.0759 USDT 0.0462 USDT
2021-01-28 0.0187 USDT 2,368,911.6508 DOGE 0.0075 USDT 0.0075 USDT 0.0300 USDT 0.0300 USDT
2021-01-27 0.0079 USDT 891,528.0810 DOGE 0.0082 USDT 0.0073 USDT 0.0083 USDT 0.0075 USDT
2021-01-26 0.0082 USDT 324,041.9707 DOGE 0.0083 USDT 0.0081 USDT 0.0088 USDT 0.0082 USDT
2021-01-25 0.0086 USDT 369,673.4794 DOGE 0.0087 USDT 0.0084 USDT 0.0090 USDT 0.0084 USDT
2021-01-24 0.0087 USDT 462,750.4535 DOGE 0.0087 USDT 0.0086 USDT 0.0089 USDT 0.0087 USDT
2021-01-23 0.0085 USDT 427,593.8545 DOGE 0.0085 USDT 0.0085 USDT 0.0088 USDT 0.0085 USDT
2021-01-22 0.0083 USDT 324,428.6024 DOGE 0.0081 USDT 0.0081 USDT 0.0087 USDT 0.0085 USDT
2021-01-21 0.0085 USDT 186,484.8889 DOGE 0.0090 USDT 0.0081 USDT 0.0090 USDT 0.0081 USDT
2021-01-20 0.0090 USDT 430,927.3501 DOGE 0.0090 USDT 0.0087 USDT 0.0091 USDT 0.0090 USDT
2021-01-19 0.0092 USDT 738,263.2577 DOGE 0.0092 USDT 0.0090 USDT 0.0096 USDT 0.0092 USDT
2021-01-18 0.0092 USDT 495,836.6367 DOGE 0.0091 USDT 0.0090 USDT 0.0093 USDT 0.0092 USDT
2021-01-17 0.0092 USDT 271,702.2895 DOGE 0.0093 USDT 0.0089 USDT 0.0093 USDT 0.0091 USDT
2021-01-16 0.0093 USDT 385,056.6894 DOGE 0.0094 USDT 0.0092 USDT 0.0095 USDT 0.0092 USDT
2021-01-15 0.0094 USDT 495,966.8190 DOGE 0.0095 USDT 0.0084 USDT 0.0098 USDT 0.0094 USDT
2021-01-14 0.0091 USDT 981,353.4529 DOGE 0.0087 USDT 0.0083 USDT 0.0101 USDT 0.0095 USDT
2021-01-13 0.0083 USDT 298,936.0232 DOGE 0.0079 USDT 0.0079 USDT 0.0086 USDT 0.0086 USDT
2021-01-12 0.0082 USDT 693,301.6090 DOGE 0.0085 USDT 0.0080 USDT 0.0091 USDT 0.0080 USDT
2021-01-11 0.0094 USDT 644,905.7514 DOGE 0.0099 USDT 0.0071 USDT 0.0099 USDT 0.0089 USDT
2021-01-10 0.0101 USDT 957,094.2417 DOGE 0.0103 USDT 0.0094 USDT 0.0108 USDT 0.0099 USDT
2021-01-09 0.0100 USDT 1,184,170.8370 DOGE 0.0099 USDT 0.0098 USDT 0.0107 USDT 0.0102 USDT