Identifier on Yobit: doge_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-22 |
26.0905 |
84,758.5457 DOGE |
26.0905 |
24.5810 |
27.6000 |
25.7900 |
| 2021-05-21 |
28.0405 |
121,696.2179 DOGE |
28.0405 |
24.5810 |
31.5000 |
27.3718 |
| 2021-05-20 |
29.0000 |
266,875.0646 DOGE |
29.0000 |
25.0000 |
33.0000 |
30.5000 |
| 2021-05-19 |
28.3103 |
549,260.7508 DOGE |
28.3103 |
20.7001 |
35.9205 |
28.3305 |
| 2021-05-18 |
35.7400 |
123,983.1073 DOGE |
35.7400 |
33.6800 |
37.8000 |
35.0975 |
| 2021-05-17 |
35.0070 |
117,423.9666 DOGE |
35.0070 |
33.2041 |
36.8100 |
35.9428 |
| 2021-05-16 |
36.4000 |
132,357.1704 DOGE |
36.4000 |
33.4000 |
39.4000 |
35.6985 |
| 2021-05-15 |
39.2342 |
161,009.3808 DOGE |
39.2342 |
37.0069 |
41.4615 |
37.5900 |
| 2021-05-14 |
38.7186 |
518,292.5342 DOGE |
38.7186 |
34.3000 |
43.1371 |
41.4000 |
| 2021-05-13 |
31.4982 |
468,180.7251 DOGE |
31.4982 |
27.9897 |
35.0068 |
30.8800 |
| 2021-05-12 |
35.7678 |
190,880.6081 DOGE |
35.7678 |
33.3457 |
38.1900 |
34.5770 |
| 2021-05-11 |
36.6020 |
265,235.7480 DOGE |
36.6020 |
33.2041 |
40.0000 |
37.4300 |
| 2021-05-10 |
39.7450 |
370,341.4271 DOGE |
39.7450 |
35.8900 |
43.6000 |
36.4000 |
| 2021-05-09 |
41.4146 |
886,442.7658 DOGE |
41.4146 |
32.5591 |
50.2700 |
42.1400 |
| 2021-05-08 |
48.6500 |
635,886.0570 DOGE |
48.6500 |
44.0000 |
53.3000 |
46.7510 |
| 2021-05-07 |
45.8201 |
489,625.5465 DOGE |
45.8201 |
39.2000 |
52.4401 |
49.1000 |
| 2021-05-06 |
43.8250 |
553,297.7214 DOGE |
43.8250 |
38.1500 |
49.5000 |
44.2640 |
| 2021-05-05 |
44.3999 |
1,007,143.3726 DOGE |
44.3999 |
37.0000 |
51.7999 |
49.3400 |
| 2021-05-04 |
36.1750 |
748,172.1678 DOGE |
36.1750 |
29.0000 |
43.3500 |
40.9776 |
| 2021-05-03 |
28.7948 |
249,874.2678 DOGE |
28.7948 |
27.9897 |
29.6000 |
29.5900 |
| 2021-05-02 |
28.0000 |
241,370.1151 DOGE |
28.0000 |
26.5000 |
29.5000 |
28.5128 |
| 2021-05-01 |
25.6330 |
315,058.8056 DOGE |
25.6330 |
23.9360 |
27.3300 |
27.1000 |
| 2021-04-30 |
23.6550 |
174,990.5378 DOGE |
23.6550 |
22.5100 |
24.8000 |
24.7107 |
| 2021-04-29 |
22.4250 |
138,790.0183 DOGE |
22.4250 |
21.0000 |
23.8500 |
22.9200 |
| 2021-04-28 |
22.2650 |
472,159.0011 DOGE |
22.2650 |
19.0300 |
25.5000 |
22.5071 |
| 2021-04-27 |
20.2983 |
152,280.4445 DOGE |
20.2983 |
19.2500 |
21.3465 |
20.2000 |
| 2021-04-26 |
19.5887 |
149,230.0114 DOGE |
19.5887 |
18.0676 |
21.1099 |
20.2000 |
| 2021-04-25 |
20.4080 |
129,054.3563 DOGE |
20.4080 |
19.0001 |
21.8160 |
19.4415 |
| 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 |