Identifier on Crex24: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-01 |
0.0616 USDT |
16.0000 DOGE |
0.0616 USDT |
0.0616 USDT |
0.0616 USDT |
0.0616 USDT |
| 2022-07-31 |
0.0687 USDT |
2,931.0000 DOGE |
0.0703 USDT |
0.0632 USDT |
0.0703 USDT |
0.0632 USDT |
| 2022-07-30 |
0.0705 USDT |
385.0000 DOGE |
0.0730 USDT |
0.0652 USDT |
0.0730 USDT |
0.0652 USDT |
| 2022-07-29 |
0.0665 USDT |
477.0000 DOGE |
0.0638 USDT |
0.0638 USDT |
0.0710 USDT |
0.0705 USDT |
| 2022-07-28 |
0.0669 USDT |
327.0000 DOGE |
0.0663 USDT |
0.0663 USDT |
0.0694 USDT |
0.0694 USDT |
| 2022-07-27 |
0.0623 USDT |
915.0000 DOGE |
0.0626 USDT |
0.0626 USDT |
0.0657 USDT |
0.0656 USDT |
| 2022-07-26 |
0.0628 USDT |
333.0000 DOGE |
0.0620 USDT |
0.0600 USDT |
0.0620 USDT |
0.0608 USDT |
| 2022-07-25 |
0.0651 USDT |
1,176.0000 DOGE |
0.0665 USDT |
0.0641 USDT |
0.0665 USDT |
0.0644 USDT |
| 2022-07-24 |
0.0689 USDT |
200.0000 DOGE |
0.0689 USDT |
0.0689 USDT |
0.0689 USDT |
0.0689 USDT |
| 2022-07-23 |
0.0671 USDT |
302.0000 DOGE |
0.0671 USDT |
0.0671 USDT |
0.0671 USDT |
0.0671 USDT |
| 2022-07-22 |
0.0695 USDT |
642.0000 DOGE |
0.0703 USDT |
0.0686 USDT |
0.0703 USDT |
0.0686 USDT |
| 2022-07-21 |
0.0675 USDT |
566.0000 DOGE |
0.0679 USDT |
0.0674 USDT |
0.0679 USDT |
0.0674 USDT |
| 2022-07-20 |
0.0714 USDT |
2,313.0000 DOGE |
0.0750 USDT |
0.0680 USDT |
0.0761 USDT |
0.0680 USDT |
| 2022-07-19 |
0.0684 USDT |
908.0000 DOGE |
0.0672 USDT |
0.0672 USDT |
0.0695 USDT |
0.0693 USDT |
| 2022-07-18 |
0.0662 USDT |
15,877.0000 DOGE |
0.0658 USDT |
0.0658 USDT |
0.0681 USDT |
0.0660 USDT |
| 2022-07-17 |
0.0644 USDT |
243.0000 DOGE |
0.0646 USDT |
0.0642 USDT |
0.0646 USDT |
0.0642 USDT |
| 2022-07-16 |
0.0614 USDT |
2,963.0000 DOGE |
0.0626 USDT |
0.0556 USDT |
0.0626 USDT |
0.0626 USDT |
| 2022-07-15 |
0.0565 USDT |
7,243.0000 DOGE |
0.0555 USDT |
0.0555 USDT |
0.0633 USDT |
0.0626 USDT |
| 2022-07-14 |
0.0611 USDT |
2,109.0000 DOGE |
0.0615 USDT |
0.0559 USDT |
0.0628 USDT |
0.0620 USDT |
| 2022-07-13 |
0.0586 USDT |
1,368.0000 DOGE |
0.0594 USDT |
0.0550 USDT |
0.0607 USDT |
0.0603 USDT |
| 2022-07-12 |
0.0616 USDT |
1,631.0000 DOGE |
0.0623 USDT |
0.0605 USDT |
0.0623 USDT |
0.0617 USDT |
| 2022-07-11 |
0.0622 USDT |
248.0000 DOGE |
0.0651 USDT |
0.0616 USDT |
0.0651 USDT |
0.0616 USDT |
| 2022-07-07 |
0.0696 USDT |
2,045.0000 DOGE |
0.0674 USDT |
0.0674 USDT |
0.0701 USDT |
0.0701 USDT |
| 2022-07-06 |
0.0606 USDT |
1,900.0000 DOGE |
0.0610 USDT |
0.0602 USDT |
0.0617 USDT |
0.0611 USDT |
| 2022-07-05 |
0.0652 USDT |
494.0000 DOGE |
0.0657 USDT |
0.0604 USDT |
0.0657 USDT |
0.0657 USDT |
| 2022-07-04 |
0.0657 USDT |
20.0000 DOGE |
0.0657 USDT |
0.0657 USDT |
0.0657 USDT |
0.0657 USDT |
| 2022-07-03 |
0.0593 USDT |
61.0000 DOGE |
0.0593 USDT |
0.0593 USDT |
0.0593 USDT |
0.0593 USDT |
| 2022-07-02 |
0.0598 USDT |
840.0000 DOGE |
0.0597 USDT |
0.0597 USDT |
0.0603 USDT |
0.0602 USDT |
| 2022-07-01 |
0.0603 USDT |
2,945.0000 DOGE |
0.0640 USDT |
0.0592 USDT |
0.0663 USDT |
0.0592 USDT |
| 2022-06-30 |
0.0598 USDT |
2,036.0000 DOGE |
0.0585 USDT |
0.0585 USDT |
0.0610 USDT |
0.0585 USDT |
| 2022-06-29 |
0.0661 USDT |
465.0000 DOGE |
0.0628 USDT |
0.0628 USDT |
0.0667 USDT |
0.0667 USDT |
| 2022-06-28 |
0.0653 USDT |
1,032.0000 DOGE |
0.0689 USDT |
0.0646 USDT |
0.0689 USDT |
0.0686 USDT |
| 2022-06-27 |
0.0675 USDT |
22.0000 DOGE |
0.0651 USDT |
0.0651 USDT |
0.0651 USDT |
0.0651 USDT |
| 2022-06-26 |
0.0671 USDT |
2,171.0000 DOGE |
0.0667 USDT |
0.0660 USDT |
0.0695 USDT |
0.0660 USDT |
| 2022-06-25 |
0.0615 USDT |
173.0000 DOGE |
0.0597 USDT |
0.0597 USDT |
0.0597 USDT |
0.0597 USDT |
| 2022-06-24 |
0.0648 USDT |
554.0000 DOGE |
0.0601 USDT |
0.0590 USDT |
0.0665 USDT |
0.0665 USDT |
| 2022-06-23 |
0.0591 USDT |
1,064.0000 DOGE |
0.0576 USDT |
0.0571 USDT |
0.0644 USDT |
0.0571 USDT |
| 2022-06-22 |
0.0606 USDT |
148.0000 DOGE |
0.0652 USDT |
0.0560 USDT |
0.0652 USDT |
0.0560 USDT |
| 2022-06-21 |
0.0642 USDT |
1,558.0000 DOGE |
0.0565 USDT |
0.0565 USDT |
0.0660 USDT |
0.0660 USDT |
| 2022-06-20 |
0.0602 USDT |
1,560.0000 DOGE |
0.0596 USDT |
0.0528 USDT |
0.0605 USDT |
0.0595 USDT |
| 2022-06-19 |
0.0572 USDT |
868.0000 DOGE |
0.0536 USDT |
0.0520 USDT |
0.0583 USDT |
0.0577 USDT |
| 2022-06-18 |
0.0528 USDT |
362.0000 DOGE |
0.0532 USDT |
0.0516 USDT |
0.0542 USDT |
0.0516 USDT |
| 2022-06-17 |
0.0620 USDT |
221.0000 DOGE |
0.0655 USDT |
0.0578 USDT |
0.0655 USDT |
0.0578 USDT |
| 2022-06-15 |
0.0632 USDT |
28.0000 DOGE |
0.0712 USDT |
0.0488 USDT |
0.0712 USDT |
0.0488 USDT |
| 2022-06-14 |
0.0600 USDT |
511.0000 DOGE |
0.0600 USDT |
0.0600 USDT |
0.0600 USDT |
0.0600 USDT |
| 2022-06-13 |
0.0626 USDT |
327.0000 DOGE |
0.0630 USDT |
0.0600 USDT |
0.0668 USDT |
0.0668 USDT |
| 2022-06-12 |
0.0650 USDT |
282.0000 DOGE |
0.0650 USDT |
0.0650 USDT |
0.0650 USDT |
0.0650 USDT |
| 2022-06-11 |
0.0732 USDT |
788.0000 DOGE |
0.0735 USDT |
0.0729 USDT |
0.0735 USDT |
0.0729 USDT |
| 2022-06-10 |
0.0893 USDT |
965.0000 DOGE |
0.0990 USDT |
0.0735 USDT |
0.0990 USDT |
0.0800 USDT |
| 2022-06-09 |
0.1243 USDT |
7,318.0000 DOGE |
0.0857 USDT |
0.0801 USDT |
0.2600 USDT |
0.0801 USDT |