Identifier on Yobit: doge_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-18 |
22.1100 |
6,862.9617 DOGE |
22.1100 |
21.0000 |
23.2200 |
22.9000 |
| 2025-09-17 |
22.0551 |
7,181.8000 DOGE |
22.0551 |
21.7791 |
22.3311 |
22.0079 |
| 2025-09-16 |
22.1325 |
3,422.9854 DOGE |
22.1325 |
21.8450 |
22.4200 |
22.3311 |
| 2025-09-15 |
22.6335 |
3,300.0894 DOGE |
22.6335 |
21.8450 |
23.4219 |
22.0000 |
| 2025-09-14 |
24.0842 |
15,521.1867 DOGE |
24.0842 |
23.1683 |
25.0000 |
23.8000 |
| 2025-09-13 |
23.4225 |
17,502.2737 DOGE |
23.4225 |
21.8450 |
25.0000 |
23.6994 |
| 2025-09-12 |
21.2838 |
29,665.6485 DOGE |
21.2838 |
20.3200 |
22.2475 |
22.0000 |
| 2025-09-11 |
19.9750 |
9,589.0341 DOGE |
19.9750 |
19.4500 |
20.5000 |
20.4900 |
| 2025-09-10 |
19.7183 |
10,623.1069 DOGE |
19.7183 |
19.3366 |
20.1000 |
19.7072 |
| 2025-09-09 |
19.2559 |
20,345.4607 DOGE |
19.2559 |
18.8119 |
19.7000 |
19.6000 |
| 2025-09-08 |
18.4450 |
14,418.3131 DOGE |
18.4450 |
17.7000 |
19.1900 |
19.1800 |
| 2025-09-07 |
17.4800 |
3,090.6523 DOGE |
17.4800 |
17.1901 |
17.7700 |
17.7700 |
| 2025-09-06 |
16.9611 |
3,167.5693 DOGE |
16.9611 |
16.5021 |
17.4200 |
17.3000 |
| 2025-09-05 |
17.1744 |
7,140.6002 DOGE |
17.1744 |
17.0297 |
17.3192 |
17.2688 |
| 2025-09-04 |
17.3700 |
6,897.6667 DOGE |
17.3700 |
17.1200 |
17.6200 |
17.3192 |
| 2025-09-03 |
16.8574 |
2,647.8861 DOGE |
16.8574 |
16.5248 |
17.1900 |
17.0525 |
| 2025-09-02 |
16.8150 |
2,606.7403 DOGE |
16.8150 |
16.5000 |
17.1300 |
16.9366 |
| 2025-09-01 |
16.9612 |
5,314.1588 DOGE |
16.9612 |
16.5200 |
17.4023 |
16.6900 |
| 2025-08-31 |
17.1600 |
596.0933 DOGE |
17.1600 |
16.9000 |
17.4200 |
17.4200 |
| 2025-08-30 |
17.2408 |
186.2710 DOGE |
17.2408 |
17.0792 |
17.4023 |
17.2342 |
| 2025-08-29 |
17.3760 |
1,009.5481 DOGE |
17.3760 |
17.0520 |
17.7000 |
17.2000 |
| 2025-08-28 |
17.5050 |
22,037.4756 DOGE |
17.5050 |
17.3100 |
17.7000 |
17.5149 |
| 2025-08-27 |
17.4330 |
1,570.2264 DOGE |
17.4330 |
17.2660 |
17.6000 |
17.4920 |
| 2025-08-26 |
17.1802 |
2,822.0624 DOGE |
17.1802 |
16.9505 |
17.4100 |
17.4100 |
| 2025-08-25 |
18.3774 |
9,351.3909 DOGE |
18.3774 |
17.7500 |
19.0048 |
18.4700 |
| 2025-08-24 |
18.3774 |
8,786.0318 DOGE |
18.3774 |
17.7500 |
19.0048 |
18.2660 |
| 2025-08-23 |
18.4500 |
104,281.5811 DOGE |
18.4500 |
18.2000 |
18.7000 |
18.4554 |
| 2025-08-22 |
17.7178 |
8,613.5262 DOGE |
17.7178 |
16.8000 |
18.6355 |
18.4500 |
| 2025-08-21 |
17.2552 |
1,821.7197 DOGE |
17.2552 |
16.9366 |
17.5739 |
17.5739 |
| 2025-08-20 |
17.2048 |
1,785.2424 DOGE |
17.2048 |
16.9366 |
17.4730 |
17.4730 |
| 2025-08-19 |
17.6287 |
4,168.4547 DOGE |
17.6287 |
17.3103 |
17.9471 |
17.4000 |
| 2025-08-18 |
18.2625 |
4,990.5384 DOGE |
18.2625 |
17.8000 |
18.7250 |
17.9000 |
| 2025-08-17 |
18.3125 |
4,035.3574 DOGE |
18.3125 |
17.9000 |
18.7250 |
18.3660 |
| 2025-08-16 |
18.2079 |
3,933.3686 DOGE |
18.2079 |
18.0000 |
18.4158 |
18.1472 |
| 2025-08-15 |
18.5008 |
2,950.5451 DOGE |
18.5008 |
17.6017 |
19.4000 |
18.0800 |
| 2025-08-14 |
18.7250 |
4,177.9542 DOGE |
18.7250 |
17.9200 |
19.5300 |
17.9200 |
| 2025-08-12 |
17.7700 |
9,775.7996 DOGE |
17.7700 |
17.2800 |
18.2600 |
18.2500 |
| 2025-08-11 |
18.1557 |
1,579.3403 DOGE |
18.1557 |
17.9003 |
18.4110 |
18.1699 |
| 2025-08-10 |
18.4202 |
1,502.8660 DOGE |
18.4202 |
17.9600 |
18.8805 |
18.1800 |
| 2025-08-09 |
18.1731 |
7,384.2430 DOGE |
18.1731 |
17.3762 |
18.9700 |
18.7525 |
| 2025-08-08 |
17.1421 |
4,802.5867 DOGE |
17.1421 |
16.5842 |
17.7000 |
17.6017 |
| 2025-08-07 |
16.4000 |
5,449.0444 DOGE |
16.4000 |
15.9000 |
16.9000 |
16.6931 |
| 2025-08-06 |
16.2250 |
1,930.8381 DOGE |
16.2250 |
15.8500 |
16.6000 |
16.3000 |
| 2025-08-05 |
16.2940 |
1,872.6972 DOGE |
16.2940 |
15.9580 |
16.6300 |
15.9580 |
| 2025-08-04 |
16.3695 |
2,662.3778 DOGE |
16.3695 |
16.1089 |
16.6300 |
16.5640 |
| 2025-08-03 |
16.0657 |
1,388.9557 DOGE |
16.0657 |
15.7313 |
16.4000 |
16.2079 |
| 2025-08-02 |
16.2421 |
7,994.7791 DOGE |
16.2421 |
15.7509 |
16.7333 |
15.9445 |
| 2025-08-01 |
16.9274 |
13,507.0832 DOGE |
16.9274 |
16.5149 |
17.3400 |
16.9900 |
| 2025-07-31 |
17.6078 |
9,350.1286 DOGE |
17.6078 |
17.1356 |
18.0800 |
17.3316 |
| 2025-07-30 |
17.9050 |
18,078.4971 DOGE |
17.9050 |
17.4000 |
18.4100 |
17.5906 |