Identifier on Huobi: dogehusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
0.3192 HUSD |
2,397,721.5327 DOGE |
0.3336 HUSD |
0.3010 HUSD |
0.3084 HUSD |
0.3048 HUSD |
| 2021-05-27 |
0.3395 HUSD |
1,727,845.8863 DOGE |
0.3529 HUSD |
0.3274 HUSD |
0.3347 HUSD |
0.3363 HUSD |
| 2021-05-26 |
0.3505 HUSD |
2,194,337.8553 DOGE |
0.3467 HUSD |
0.3377 HUSD |
0.3465 HUSD |
0.3487 HUSD |
| 2021-05-25 |
0.3463 HUSD |
4,325,585.8146 DOGE |
0.3652 HUSD |
0.3227 HUSD |
0.3370 HUSD |
0.3457 HUSD |
| 2021-05-24 |
0.3274 HUSD |
5,100,296.3668 DOGE |
0.3074 HUSD |
0.2959 HUSD |
0.3033 HUSD |
0.3520 HUSD |
| 2021-05-23 |
0.3008 HUSD |
8,128,366.3438 DOGE |
0.3416 HUSD |
0.2477 HUSD |
0.2912 HUSD |
0.3100 HUSD |
| 2021-05-22 |
0.3408 HUSD |
7,022,731.4196 DOGE |
0.3585 HUSD |
0.3167 HUSD |
0.3337 HUSD |
0.3451 HUSD |
| 2021-05-21 |
0.3611 HUSD |
9,917,799.7939 DOGE |
0.3976 HUSD |
0.3146 HUSD |
0.3481 HUSD |
0.3599 HUSD |
| 2021-05-20 |
0.3825 HUSD |
14,652,301.1699 DOGE |
0.3309 HUSD |
0.2964 HUSD |
0.3237 HUSD |
0.3964 HUSD |
| 2021-05-19 |
0.3544 HUSD |
25,018,070.1161 DOGE |
0.4759 HUSD |
0.2139 HUSD |
0.3573 HUSD |
0.3306 HUSD |
| 2021-05-18 |
0.4921 HUSD |
3,728,453.9239 DOGE |
0.4883 HUSD |
0.4691 HUSD |
0.4767 HUSD |
0.4752 HUSD |
| 2021-05-17 |
0.4850 HUSD |
6,134,767.1243 DOGE |
0.5132 HUSD |
0.4560 HUSD |
0.4829 HUSD |
0.4891 HUSD |
| 2021-05-16 |
0.5161 HUSD |
4,977,231.5831 DOGE |
0.5084 HUSD |
0.4501 HUSD |
0.4964 HUSD |
0.4962 HUSD |
| 2021-05-15 |
0.5239 HUSD |
4,889,420.5392 DOGE |
0.5596 HUSD |
0.4918 HUSD |
0.5113 HUSD |
0.5255 HUSD |
| 2021-05-14 |
0.5314 HUSD |
11,566,669.7480 DOGE |
0.4900 HUSD |
0.4645 HUSD |
0.4842 HUSD |
0.5516 HUSD |
| 2021-05-13 |
0.4108 HUSD |
12,124,699.3923 DOGE |
0.3907 HUSD |
0.3510 HUSD |
0.3940 HUSD |
0.4150 HUSD |
| 2021-05-12 |
0.4817 HUSD |
6,757,173.0479 DOGE |
0.4946 HUSD |
0.4320 HUSD |
0.4658 HUSD |
0.4481 HUSD |
| 2021-05-11 |
0.4978 HUSD |
9,482,277.4482 DOGE |
0.4514 HUSD |
0.4434 HUSD |
0.4688 HUSD |
0.4967 HUSD |
| 2021-05-10 |
0.5048 HUSD |
15,940,765.4713 DOGE |
0.5722 HUSD |
0.4218 HUSD |
0.4633 HUSD |
0.4462 HUSD |
| 2021-05-09 |
0.5339 HUSD |
29,199,360.6883 DOGE |
0.6384 HUSD |
0.4200 HUSD |
0.4666 HUSD |
0.5807 HUSD |
| 2021-05-08 |
0.6834 HUSD |
12,702,967.3909 DOGE |
0.6911 HUSD |
0.6019 HUSD |
0.6578 HUSD |
0.6421 HUSD |
| 2021-05-07 |
0.6222 HUSD |
12,808,472.9914 DOGE |
0.5841 HUSD |
0.5175 HUSD |
0.5487 HUSD |
0.6925 HUSD |
| 2021-05-06 |
0.6034 HUSD |
10,015,898.5443 DOGE |
0.6551 HUSD |
0.5411 HUSD |
0.5876 HUSD |
0.5835 HUSD |
| 2021-05-05 |
0.6294 HUSD |
17,557,420.6065 DOGE |
0.5405 HUSD |
0.5209 HUSD |
0.5765 HUSD |
0.6557 HUSD |
| 2021-05-04 |
0.5093 HUSD |
20,971,988.4008 DOGE |
0.4421 HUSD |
0.3994 HUSD |
0.4233 HUSD |
0.5400 HUSD |
| 2021-05-03 |
0.4018 HUSD |
6,204,662.5027 DOGE |
0.3750 HUSD |
0.3750 HUSD |
0.3820 HUSD |
0.4447 HUSD |
| 2021-05-02 |
0.3804 HUSD |
6,167,423.8332 DOGE |
0.3909 HUSD |
0.3615 HUSD |
0.3759 HUSD |
0.3806 HUSD |
| 2021-05-01 |
0.3592 HUSD |
9,768,661.7295 DOGE |
0.3385 HUSD |
0.3280 HUSD |
0.3337 HUSD |
0.3874 HUSD |
| 2021-04-30 |
0.3182 HUSD |
3,816,463.3806 DOGE |
0.3053 HUSD |
0.3027 HUSD |
0.3080 HUSD |
0.3378 HUSD |
| 2021-04-29 |
0.3103 HUSD |
3,980,938.3879 DOGE |
0.3232 HUSD |
0.2957 HUSD |
0.3038 HUSD |
0.3076 HUSD |
| 2021-04-28 |
0.3058 HUSD |
10,657,857.0462 DOGE |
0.2726 HUSD |
0.2560 HUSD |
0.2692 HUSD |
0.3215 HUSD |
| 2021-04-27 |
0.2718 HUSD |
3,168,761.6736 DOGE |
0.2714 HUSD |
0.2619 HUSD |
0.2680 HUSD |
0.2712 HUSD |
| 2021-04-26 |
0.2759 HUSD |
17,888,568.3951 DOGE |
0.2508 HUSD |
0.2441 HUSD |
0.2653 HUSD |
0.2718 HUSD |
| 2021-04-25 |
0.2508 HUSD |
14,949,227.6589 DOGE |
0.2697 HUSD |
0.2250 HUSD |
0.2506 HUSD |
0.2553 HUSD |
| 2021-04-24 |
0.2662 HUSD |
9,414,850.9646 DOGE |
0.2508 HUSD |
0.2292 HUSD |
0.2424 HUSD |
0.2685 HUSD |
| 2021-04-23 |
0.2223 HUSD |
20,377,857.3179 DOGE |
0.2609 HUSD |
0.1625 HUSD |
0.2101 HUSD |
0.2450 HUSD |
| 2021-04-22 |
0.2818 HUSD |
11,157,061.2944 DOGE |
0.3064 HUSD |
0.2539 HUSD |
0.2680 HUSD |
0.2644 HUSD |
| 2021-04-21 |
0.3169 HUSD |
9,073,337.8192 DOGE |
0.3189 HUSD |
0.2966 HUSD |
0.3121 HUSD |
0.3060 HUSD |
| 2021-04-20 |
0.3582 HUSD |
27,226,943.2507 DOGE |
0.4113 HUSD |
0.2727 HUSD |
0.3201 HUSD |
0.3396 HUSD |
| 2021-04-19 |
0.3745 HUSD |
21,754,027.3872 DOGE |
0.3232 HUSD |
0.3092 HUSD |
0.3262 HUSD |
0.4080 HUSD |
| 2021-04-18 |
0.3005 HUSD |
24,060,072.6210 DOGE |
0.2832 HUSD |
0.2386 HUSD |
0.2768 HUSD |
0.3197 HUSD |
| 2021-04-17 |
0.2941 HUSD |
20,961,114.0164 DOGE |
0.3644 HUSD |
0.2328 HUSD |
0.2693 HUSD |
0.2881 HUSD |
| 2021-04-16 |
0.2756 HUSD |
48,047,825.9986 DOGE |
0.1825 HUSD |
0.1799 HUSD |
0.2250 HUSD |
0.3649 HUSD |
| 2021-04-15 |
0.1501 HUSD |
17,133,397.7158 DOGE |
0.1215 HUSD |
0.1212 HUSD |
0.1292 HUSD |
0.1731 HUSD |
| 2021-04-14 |
0.1231 HUSD |
24,249,362.9293 DOGE |
0.0953 HUSD |
0.0922 HUSD |
0.1060 HUSD |
0.1233 HUSD |
| 2021-04-13 |
0.0800 HUSD |
13,982,126.8316 DOGE |
0.0707 HUSD |
0.0657 HUSD |
0.0730 HUSD |
0.0933 HUSD |
| 2021-04-12 |
0.0715 HUSD |
4,923,657.9653 DOGE |
0.0740 HUSD |
0.0687 HUSD |
0.0705 HUSD |
0.0707 HUSD |
| 2021-04-11 |
0.0711 HUSD |
12,488,207.0389 DOGE |
0.0638 HUSD |
0.0634 HUSD |
0.0659 HUSD |
0.0760 HUSD |
| 2021-04-10 |
0.0633 HUSD |
5,742,468.3121 DOGE |
0.0616 HUSD |
0.0609 HUSD |
0.0619 HUSD |
0.0638 HUSD |
| 2021-04-09 |
0.0619 HUSD |
3,117,096.6006 DOGE |
0.0618 HUSD |
0.0605 HUSD |
0.0613 HUSD |
0.0617 HUSD |