Identifier on Yobit: doge_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-01 |
3.4408 |
384,354.9028 DOGE |
3.4408 |
3.1000 |
3.7816 |
3.7151 |
| 2021-02-28 |
3.5391 |
419,566.9062 DOGE |
3.5391 |
3.3000 |
3.7782 |
3.6866 |
| 2021-02-27 |
3.8000 |
211,735.5074 DOGE |
3.8000 |
3.7000 |
3.9000 |
3.7800 |
| 2021-02-26 |
3.7855 |
249,627.7563 DOGE |
3.7855 |
3.6310 |
3.9400 |
3.7434 |
| 2021-02-25 |
4.1714 |
410,663.3127 DOGE |
4.1714 |
3.8900 |
4.4528 |
4.0200 |
| 2021-02-24 |
3.6295 |
539,122.6284 DOGE |
3.6295 |
3.1000 |
4.1590 |
4.0000 |
| 2021-02-23 |
3.7850 |
567,865.5774 DOGE |
3.7850 |
3.2000 |
4.3700 |
3.4410 |
| 2021-02-22 |
3.8888 |
1,001,046.7830 DOGE |
3.8888 |
3.3597 |
4.4180 |
3.9141 |
| 2021-02-21 |
4.1098 |
291,347.3982 DOGE |
4.1098 |
3.9570 |
4.2625 |
4.0600 |
| 2021-02-20 |
4.0783 |
552,163.5442 DOGE |
4.0783 |
3.8500 |
4.3066 |
4.0000 |
| 2021-02-19 |
4.1616 |
576,223.0367 DOGE |
4.1616 |
3.9032 |
4.4200 |
4.0494 |
| 2021-02-18 |
3.7200 |
426,507.1784 DOGE |
3.7200 |
3.5100 |
3.9300 |
3.7370 |
| 2021-02-17 |
3.9297 |
330,643.9758 DOGE |
3.9297 |
3.7175 |
4.1418 |
3.8006 |
| 2021-02-16 |
4.0082 |
332,853.9636 DOGE |
4.0082 |
3.7175 |
4.2989 |
3.9300 |
| 2021-02-15 |
4.1818 |
668,219.5992 DOGE |
4.1818 |
3.7000 |
4.6636 |
4.3762 |
| 2021-02-14 |
4.7500 |
370,903.5977 DOGE |
4.7500 |
4.5000 |
5.0000 |
4.6200 |
| 2021-02-13 |
4.9861 |
348,757.3239 DOGE |
4.9861 |
4.8300 |
5.1422 |
4.8420 |
| 2021-02-12 |
4.8931 |
966,118.5194 DOGE |
4.8931 |
4.4997 |
5.2864 |
4.8700 |
| 2021-02-11 |
5.1652 |
652,802.4787 DOGE |
5.1652 |
4.9000 |
5.4304 |
5.0515 |
| 2021-02-10 |
5.4000 |
1,235,530.0494 DOGE |
5.4000 |
4.9000 |
5.9000 |
5.3000 |
| 2021-02-09 |
5.3100 |
1,626,311.0806 DOGE |
5.3100 |
4.7700 |
5.8500 |
5.0680 |
| 2021-02-08 |
5.1515 |
2,089,951.3218 DOGE |
5.1515 |
4.4141 |
5.8889 |
5.2000 |
| 2021-02-07 |
4.4115 |
2,402,242.8986 DOGE |
4.4115 |
3.6230 |
5.2000 |
5.1700 |
| 2021-02-06 |
3.7889 |
1,017,416.2388 DOGE |
3.7889 |
3.3391 |
4.2388 |
4.2028 |
| 2021-02-05 |
3.3500 |
4,576,603.6947 DOGE |
3.3500 |
2.7000 |
4.0000 |
3.7000 |
| 2021-02-04 |
3.1973 |
4,272,460.1883 DOGE |
3.1973 |
2.4745 |
3.9200 |
3.6078 |
| 2021-02-03 |
2.3336 |
1,076,161.5583 DOGE |
2.3336 |
2.1766 |
2.4906 |
2.3811 |
| 2021-02-02 |
2.4833 |
1,106,383.1369 DOGE |
2.4833 |
2.1766 |
2.7900 |
2.2525 |
| 2021-02-01 |
2.7844 |
1,996,114.4352 DOGE |
2.7844 |
2.4687 |
3.1000 |
2.5741 |
| 2021-01-31 |
2.2960 |
4,493,590.6625 DOGE |
2.2960 |
1.7121 |
2.8800 |
2.8370 |
| 2021-01-30 |
2.7005 |
3,175,799.7032 DOGE |
2.7005 |
1.6310 |
3.7700 |
2.0783 |
| 2021-01-29 |
2.6943 |
18,404,123.4596 DOGE |
2.6943 |
1.5062 |
3.8824 |
3.4784 |
| 2021-01-28 |
1.2252 |
20,695,099.4379 DOGE |
1.2252 |
0.5564 |
1.8940 |
1.8940 |
| 2021-01-27 |
0.6011 |
1,185,786.5869 DOGE |
0.6011 |
0.5650 |
0.6371 |
0.5825 |
| 2021-01-26 |
0.6270 |
864,268.6375 DOGE |
0.6270 |
0.6076 |
0.6464 |
0.6181 |
| 2021-01-25 |
0.6433 |
811,104.3377 DOGE |
0.6433 |
0.6300 |
0.6566 |
0.6456 |
| 2021-01-24 |
0.6465 |
622,334.2115 DOGE |
0.6465 |
0.6342 |
0.6588 |
0.6511 |
| 2021-01-23 |
0.6401 |
609,613.1305 DOGE |
0.6401 |
0.6250 |
0.6552 |
0.6330 |
| 2021-01-22 |
0.6154 |
1,253,860.3439 DOGE |
0.6154 |
0.5854 |
0.6454 |
0.6370 |
| 2021-01-21 |
0.6401 |
983,002.7444 DOGE |
0.6401 |
0.6102 |
0.6700 |
0.6306 |
| 2021-01-20 |
0.6622 |
659,750.8304 DOGE |
0.6622 |
0.6500 |
0.6744 |
0.6500 |
| 2021-01-19 |
0.6700 |
1,040,942.8155 DOGE |
0.6700 |
0.6600 |
0.6800 |
0.6600 |
| 2021-01-18 |
0.6672 |
1,277,804.4919 DOGE |
0.6672 |
0.6450 |
0.6894 |
0.6767 |
| 2021-01-17 |
0.6655 |
677,551.7727 DOGE |
0.6655 |
0.6429 |
0.6881 |
0.6630 |
| 2021-01-16 |
0.6725 |
1,249,091.5257 DOGE |
0.6725 |
0.6550 |
0.6900 |
0.6698 |
| 2021-01-15 |
0.6653 |
1,421,488.2244 DOGE |
0.6653 |
0.6306 |
0.7000 |
0.6522 |
| 2021-01-14 |
0.6403 |
1,920,232.6151 DOGE |
0.6403 |
0.5807 |
0.7000 |
0.6600 |
| 2021-01-13 |
0.5750 |
1,087,536.0613 DOGE |
0.5750 |
0.5400 |
0.6100 |
0.5980 |
| 2021-01-12 |
0.6012 |
1,385,430.8756 DOGE |
0.6012 |
0.5556 |
0.6469 |
0.5695 |
| 2021-01-11 |
0.5835 |
3,917,048.0744 DOGE |
0.5835 |
0.4770 |
0.6900 |
0.5920 |