Identifier on Yobit: doge_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-24 |
20.1520 |
238,781.4382 DOGE |
20.1520 |
17.9000 |
22.4039 |
21.1990 |
| 2021-04-23 |
17.7528 |
654,463.4031 DOGE |
17.7528 |
14.0000 |
21.5055 |
18.9800 |
| 2021-04-22 |
22.7500 |
387,962.1649 DOGE |
22.7500 |
20.0000 |
25.5000 |
20.7700 |
| 2021-04-21 |
25.2728 |
504,330.9543 DOGE |
25.2728 |
23.0000 |
27.5456 |
25.3638 |
| 2021-04-20 |
27.2118 |
932,007.7056 DOGE |
27.2118 |
21.9782 |
32.4454 |
26.8000 |
| 2021-04-19 |
28.8547 |
1,297,155.7250 DOGE |
28.8547 |
24.2095 |
33.4999 |
30.3298 |
| 2021-04-18 |
22.9900 |
623,406.6060 DOGE |
22.9900 |
19.5200 |
26.4600 |
24.9000 |
| 2021-04-17 |
22.7985 |
1,085,028.3709 DOGE |
22.7985 |
17.5100 |
28.0869 |
20.6500 |
| 2021-04-16 |
22.4900 |
3,682,552.1944 DOGE |
22.4900 |
12.9800 |
32.0000 |
25.7550 |
| 2021-04-15 |
10.6128 |
1,401,668.8878 DOGE |
10.6128 |
8.1256 |
13.1000 |
13.0296 |
| 2021-04-14 |
8.5200 |
2,369,464.2202 DOGE |
8.5200 |
6.6400 |
10.4000 |
9.5640 |
| 2021-04-13 |
6.2086 |
769,371.9379 DOGE |
6.2086 |
5.4545 |
6.9627 |
6.9500 |
| 2021-04-12 |
5.6234 |
368,041.4008 DOGE |
5.6234 |
5.4468 |
5.8000 |
5.5000 |
| 2021-04-11 |
5.4000 |
777,708.2148 DOGE |
5.4000 |
4.8000 |
6.0000 |
5.7800 |
| 2021-04-10 |
4.7930 |
221,259.2809 DOGE |
4.7930 |
4.6860 |
4.9000 |
4.7720 |
| 2021-04-09 |
4.8296 |
204,190.2965 DOGE |
4.8296 |
4.6593 |
5.0000 |
4.7500 |
| 2021-04-08 |
4.6748 |
285,070.2459 DOGE |
4.6748 |
4.5480 |
4.8015 |
4.7500 |
| 2021-04-07 |
4.7750 |
546,993.9828 DOGE |
4.7750 |
4.5000 |
5.0500 |
4.5001 |
| 2021-04-06 |
4.6000 |
471,542.0034 DOGE |
4.6000 |
4.4000 |
4.8000 |
4.7766 |
| 2021-04-05 |
4.3771 |
430,812.1362 DOGE |
4.3771 |
4.3000 |
4.4542 |
4.3770 |
| 2021-04-04 |
4.2974 |
221,454.8009 DOGE |
4.2974 |
4.2000 |
4.3949 |
4.3211 |
| 2021-04-03 |
4.4040 |
239,281.5253 DOGE |
4.4040 |
4.3650 |
4.4430 |
4.3949 |
| 2021-04-02 |
4.4515 |
299,241.7004 DOGE |
4.4515 |
4.3290 |
4.5740 |
4.4150 |
| 2021-04-01 |
4.4731 |
1,246,159.6203 DOGE |
4.4731 |
3.9341 |
5.0122 |
4.4429 |
| 2021-03-31 |
4.0225 |
150,943.3739 DOGE |
4.0225 |
3.9650 |
4.0800 |
4.0000 |
| 2021-03-30 |
4.0445 |
170,479.5692 DOGE |
4.0445 |
4.0000 |
4.0890 |
4.0480 |
| 2021-03-29 |
4.0500 |
175,009.4169 DOGE |
4.0500 |
4.0000 |
4.1000 |
4.0450 |
| 2021-03-28 |
4.1025 |
144,329.8496 DOGE |
4.1025 |
4.0550 |
4.1500 |
4.0620 |
| 2021-03-27 |
4.0896 |
148,344.6208 DOGE |
4.0896 |
4.0291 |
4.1501 |
4.1228 |
| 2021-03-26 |
3.9767 |
334,131.4465 DOGE |
3.9767 |
3.8939 |
4.0595 |
4.0300 |
| 2021-03-25 |
4.0670 |
391,590.3604 DOGE |
4.0670 |
3.8939 |
4.2400 |
3.9150 |
| 2021-03-24 |
4.1537 |
171,875.1744 DOGE |
4.1537 |
4.0700 |
4.2374 |
4.2010 |
| 2021-03-23 |
4.1960 |
230,595.1330 DOGE |
4.1960 |
4.0920 |
4.3000 |
4.1500 |
| 2021-03-22 |
4.2716 |
228,792.4212 DOGE |
4.2716 |
4.1800 |
4.3632 |
4.1800 |
| 2021-03-21 |
4.2710 |
270,086.2126 DOGE |
4.2710 |
4.1889 |
4.3531 |
4.2300 |
| 2021-03-20 |
4.2731 |
348,865.5473 DOGE |
4.2731 |
4.1430 |
4.4032 |
4.2830 |
| 2021-03-19 |
4.2521 |
181,985.3163 DOGE |
4.2521 |
4.1010 |
4.4032 |
4.2810 |
| 2021-03-18 |
4.1800 |
295,781.0172 DOGE |
4.1800 |
4.0600 |
4.3000 |
4.1700 |
| 2021-03-17 |
4.1904 |
238,617.8011 DOGE |
4.1904 |
4.1389 |
4.2420 |
4.2200 |
| 2021-03-16 |
4.1950 |
313,222.5986 DOGE |
4.1950 |
4.0400 |
4.3500 |
4.1900 |
| 2021-03-15 |
4.2200 |
370,106.2783 DOGE |
4.2200 |
4.0000 |
4.4400 |
4.0720 |
| 2021-03-14 |
4.2683 |
357,914.1698 DOGE |
4.2683 |
4.0966 |
4.4400 |
4.1800 |
| 2021-03-13 |
4.0355 |
192,380.8166 DOGE |
4.0355 |
3.8900 |
4.1810 |
4.1110 |
| 2021-03-12 |
4.0250 |
146,589.6430 DOGE |
4.0250 |
3.9500 |
4.1000 |
3.9794 |
| 2021-03-11 |
4.0096 |
142,392.3257 DOGE |
4.0096 |
3.9092 |
4.1100 |
3.9530 |
| 2021-03-10 |
4.1051 |
218,645.6137 DOGE |
4.1051 |
4.0100 |
4.2002 |
4.0950 |
| 2021-03-09 |
4.1395 |
318,356.1093 DOGE |
4.1395 |
3.8991 |
4.3800 |
4.1035 |
| 2021-03-08 |
3.9371 |
308,318.0923 DOGE |
3.9371 |
3.7100 |
4.1642 |
4.0713 |
| 2021-03-07 |
3.7300 |
97,292.6532 DOGE |
3.7300 |
3.6800 |
3.7801 |
3.7128 |
| 2021-03-06 |
3.7176 |
179,737.6154 DOGE |
3.7176 |
3.6536 |
3.7817 |
3.7790 |