Identifier on Huobi: dogehusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-02 |
0.0667 HUSD |
236,746.0367 DOGE |
0.0659 HUSD |
0.0654 HUSD |
0.0663 HUSD |
0.0668 HUSD |
| 2022-07-01 |
0.0661 HUSD |
194,040.9154 DOGE |
0.0658 HUSD |
0.0640 HUSD |
0.0643 HUSD |
0.0662 HUSD |
| 2022-06-30 |
0.0644 HUSD |
355,793.1993 DOGE |
0.0692 HUSD |
0.0625 HUSD |
0.0630 HUSD |
0.0638 HUSD |
| 2022-06-29 |
0.0668 HUSD |
351,277.6813 DOGE |
0.0659 HUSD |
0.0650 HUSD |
0.0650 HUSD |
0.0711 HUSD |
| 2022-06-28 |
0.0698 HUSD |
188,930.8130 DOGE |
0.0725 HUSD |
0.0668 HUSD |
0.0675 HUSD |
0.0675 HUSD |
| 2022-06-27 |
0.0751 HUSD |
389,710.7170 DOGE |
0.0731 HUSD |
0.0710 HUSD |
0.0716 HUSD |
0.0725 HUSD |
| 2022-06-26 |
0.0721 HUSD |
339,446.3619 DOGE |
0.0684 HUSD |
0.0673 HUSD |
0.0677 HUSD |
0.0741 HUSD |
| 2022-06-25 |
0.0670 HUSD |
241,213.3975 DOGE |
0.0667 HUSD |
0.0652 HUSD |
0.0656 HUSD |
0.0682 HUSD |
| 2022-06-24 |
0.0658 HUSD |
252,722.5672 DOGE |
0.0642 HUSD |
0.0640 HUSD |
0.0643 HUSD |
0.0673 HUSD |
| 2022-06-23 |
0.0630 HUSD |
143,356.6438 DOGE |
0.0618 HUSD |
0.0618 HUSD |
0.0624 HUSD |
0.0633 HUSD |
| 2022-06-22 |
0.0627 HUSD |
262,331.0366 DOGE |
0.0655 HUSD |
0.0611 HUSD |
0.0617 HUSD |
0.0619 HUSD |
| 2022-06-21 |
0.0652 HUSD |
506,690.0251 DOGE |
0.0597 HUSD |
0.0597 HUSD |
0.0597 HUSD |
0.0651 HUSD |
| 2022-06-20 |
0.0593 HUSD |
187,436.1752 DOGE |
0.0602 HUSD |
0.0574 HUSD |
0.0576 HUSD |
0.0589 HUSD |
| 2022-06-19 |
0.0566 HUSD |
1,854,508.0072 DOGE |
0.0532 HUSD |
0.0512 HUSD |
0.0518 HUSD |
0.0603 HUSD |
| 2022-06-18 |
0.0537 HUSD |
558,749.1890 DOGE |
0.0577 HUSD |
0.0493 HUSD |
0.0507 HUSD |
0.0510 HUSD |
| 2022-06-17 |
0.0564 HUSD |
191,342.9580 DOGE |
0.0554 HUSD |
0.0553 HUSD |
0.0557 HUSD |
0.0563 HUSD |
| 2022-06-16 |
0.0588 HUSD |
506,242.7551 DOGE |
0.0623 HUSD |
0.0555 HUSD |
0.0558 HUSD |
0.0558 HUSD |
| 2022-06-15 |
0.0541 HUSD |
829,598.9655 DOGE |
0.0551 HUSD |
0.0504 HUSD |
0.0511 HUSD |
0.0592 HUSD |
| 2022-06-14 |
0.0547 HUSD |
830,828.5633 DOGE |
0.0540 HUSD |
0.0500 HUSD |
0.0524 HUSD |
0.0535 HUSD |
| 2022-06-13 |
0.0578 HUSD |
1,424,069.2534 DOGE |
0.0633 HUSD |
0.0529 HUSD |
0.0537 HUSD |
0.0537 HUSD |
| 2022-06-12 |
0.0668 HUSD |
422,345.7929 DOGE |
0.0701 HUSD |
0.0635 HUSD |
0.0646 HUSD |
0.0661 HUSD |
| 2022-06-11 |
0.0708 HUSD |
282,020.9409 DOGE |
0.0754 HUSD |
0.0686 HUSD |
0.0696 HUSD |
0.0706 HUSD |
| 2022-06-10 |
0.0770 HUSD |
137,279.8220 DOGE |
0.0790 HUSD |
0.0742 HUSD |
0.0742 HUSD |
0.0752 HUSD |
| 2022-06-09 |
0.0795 HUSD |
37,069.1414 DOGE |
0.0789 HUSD |
0.0789 HUSD |
0.0791 HUSD |
0.0794 HUSD |
| 2022-06-08 |
0.0800 HUSD |
95,950.7388 DOGE |
0.0803 HUSD |
0.0791 HUSD |
0.0792 HUSD |
0.0797 HUSD |
| 2022-06-07 |
0.0802 HUSD |
75,781.6367 DOGE |
0.0820 HUSD |
0.0778 HUSD |
0.0787 HUSD |
0.0816 HUSD |
| 2022-06-06 |
0.0832 HUSD |
211,024.4141 DOGE |
0.0812 HUSD |
0.0812 HUSD |
0.0821 HUSD |
0.0822 HUSD |
| 2022-06-05 |
0.0815 HUSD |
53,770.8710 DOGE |
0.0818 HUSD |
0.0806 HUSD |
0.0806 HUSD |
0.0816 HUSD |
| 2022-06-04 |
0.0810 HUSD |
105,867.1294 DOGE |
0.0802 HUSD |
0.0794 HUSD |
0.0795 HUSD |
0.0816 HUSD |
| 2022-06-03 |
0.0809 HUSD |
289,780.3207 DOGE |
0.0825 HUSD |
0.0794 HUSD |
0.0799 HUSD |
0.0803 HUSD |
| 2022-06-02 |
0.0813 HUSD |
139,711.5346 DOGE |
0.0805 HUSD |
0.0801 HUSD |
0.0806 HUSD |
0.0828 HUSD |
| 2022-06-01 |
0.0845 HUSD |
349,132.1785 DOGE |
0.0857 HUSD |
0.0792 HUSD |
0.0792 HUSD |
0.0792 HUSD |
| 2022-05-31 |
0.0859 HUSD |
439,973.8420 DOGE |
0.0883 HUSD |
0.0833 HUSD |
0.0846 HUSD |
0.0864 HUSD |
| 2022-05-30 |
0.0858 HUSD |
232,131.1829 DOGE |
0.0829 HUSD |
0.0829 HUSD |
0.0829 HUSD |
0.0883 HUSD |
| 2022-05-29 |
0.0812 HUSD |
54,768.6783 DOGE |
0.0818 HUSD |
0.0800 HUSD |
0.0803 HUSD |
0.0823 HUSD |
| 2022-05-28 |
0.0819 HUSD |
296,545.2252 DOGE |
0.0811 HUSD |
0.0809 HUSD |
0.0814 HUSD |
0.0817 HUSD |
| 2022-05-27 |
0.0811 HUSD |
970,253.4550 DOGE |
0.0780 HUSD |
0.0761 HUSD |
0.0774 HUSD |
0.0809 HUSD |
| 2022-05-26 |
0.0785 HUSD |
414,743.4903 DOGE |
0.0833 HUSD |
0.0751 HUSD |
0.0776 HUSD |
0.0785 HUSD |
| 2022-05-25 |
0.0830 HUSD |
128,413.8067 DOGE |
0.0833 HUSD |
0.0821 HUSD |
0.0824 HUSD |
0.0836 HUSD |
| 2022-05-24 |
0.0826 HUSD |
29,282.8960 DOGE |
0.0830 HUSD |
0.0804 HUSD |
0.0804 HUSD |
0.0831 HUSD |
| 2022-05-23 |
0.0865 HUSD |
70,348.1233 DOGE |
0.0861 HUSD |
0.0837 HUSD |
0.0842 HUSD |
0.0842 HUSD |
| 2022-05-22 |
0.0851 HUSD |
56,719.9705 DOGE |
0.0845 HUSD |
0.0838 HUSD |
0.0842 HUSD |
0.0860 HUSD |
| 2022-05-21 |
0.0839 HUSD |
71,211.0603 DOGE |
0.0842 HUSD |
0.0826 HUSD |
0.0827 HUSD |
0.0845 HUSD |
| 2022-05-20 |
0.0856 HUSD |
81,376.3952 DOGE |
0.0864 HUSD |
0.0825 HUSD |
0.0830 HUSD |
0.0840 HUSD |
| 2022-05-19 |
0.0850 HUSD |
455,134.9157 DOGE |
0.0840 HUSD |
0.0822 HUSD |
0.0834 HUSD |
0.0861 HUSD |
| 2022-05-18 |
0.0867 HUSD |
68,613.4531 DOGE |
0.0906 HUSD |
0.0849 HUSD |
0.0849 HUSD |
0.0856 HUSD |
| 2022-05-17 |
0.0891 HUSD |
108,999.9731 DOGE |
0.0879 HUSD |
0.0871 HUSD |
0.0871 HUSD |
0.0903 HUSD |
| 2022-05-16 |
0.0872 HUSD |
117,612.7519 DOGE |
0.0914 HUSD |
0.0858 HUSD |
0.0870 HUSD |
0.0873 HUSD |
| 2022-05-15 |
0.0882 HUSD |
90,054.4688 DOGE |
0.0897 HUSD |
0.0868 HUSD |
0.0870 HUSD |
0.0906 HUSD |
| 2022-05-14 |
0.0871 HUSD |
141,502.1451 DOGE |
0.0888 HUSD |
0.0836 HUSD |
0.0849 HUSD |
0.0881 HUSD |