Identifier on Yobit: doge_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
14.6826 |
6,413.9699 DOGE |
14.6826 |
14.5252 |
14.8400 |
14.8400 |
| 2025-03-21 |
14.8974 |
3,681.9384 DOGE |
14.8974 |
14.7327 |
15.0621 |
14.7327 |
| 2025-03-20 |
14.9756 |
3,061.9558 DOGE |
14.9756 |
14.6921 |
15.2591 |
15.2000 |
| 2025-03-19 |
14.8850 |
1,408.2636 DOGE |
14.8850 |
14.6500 |
15.1200 |
14.8957 |
| 2025-03-18 |
14.9339 |
15,647.3271 DOGE |
14.9339 |
14.2178 |
15.6500 |
14.9800 |
| 2025-03-16 |
15.4872 |
29,308.8083 DOGE |
15.4872 |
15.1165 |
15.8580 |
15.2203 |
| 2025-03-15 |
15.5014 |
3,908.4250 DOGE |
15.5014 |
15.2200 |
15.7829 |
15.7308 |
| 2025-03-14 |
15.2606 |
7,494.9636 DOGE |
15.2606 |
14.9369 |
15.5843 |
15.3103 |
| 2025-03-13 |
15.2772 |
13,413.1738 DOGE |
15.2772 |
14.9701 |
15.5843 |
15.5700 |
| 2025-03-12 |
15.0730 |
14,456.3862 DOGE |
15.0730 |
14.6460 |
15.5000 |
15.2900 |
| 2025-03-11 |
15.5600 |
21,388.8682 DOGE |
15.5600 |
14.2000 |
16.9200 |
15.0000 |
| 2025-03-10 |
15.9150 |
14,058.8767 DOGE |
15.9150 |
14.9100 |
16.9200 |
14.9109 |
| 2025-03-09 |
17.7132 |
2,297.4140 DOGE |
17.7132 |
17.1423 |
18.2842 |
17.2277 |
| 2025-03-08 |
18.4446 |
7,133.0231 DOGE |
18.4446 |
18.0891 |
18.8000 |
18.1500 |
| 2025-03-07 |
18.4500 |
3,186.2056 DOGE |
18.4500 |
18.1000 |
18.8000 |
18.7254 |
| 2025-03-06 |
18.7150 |
1,554.9438 DOGE |
18.7150 |
18.2200 |
19.2100 |
18.5768 |
| 2025-03-05 |
18.2000 |
24,517.2712 DOGE |
18.2000 |
17.9000 |
18.5000 |
18.3820 |
| 2025-03-04 |
18.8950 |
16,243.9774 DOGE |
18.8950 |
18.0000 |
19.7900 |
18.0792 |
| 2025-03-03 |
20.2338 |
29,733.0675 DOGE |
20.2338 |
19.5000 |
20.9676 |
19.6238 |
| 2025-03-02 |
19.5272 |
34,771.7190 DOGE |
19.5272 |
18.2544 |
20.8000 |
20.3600 |
| 2025-03-01 |
18.5369 |
2,127.2086 DOGE |
18.5369 |
18.0838 |
18.9900 |
18.4700 |
| 2025-02-28 |
18.0805 |
13,427.5990 DOGE |
18.0805 |
17.0010 |
19.1600 |
18.1800 |
| 2025-02-27 |
18.5750 |
26,359.2595 DOGE |
18.5750 |
18.0000 |
19.1500 |
18.9000 |
| 2025-02-26 |
18.6005 |
24,510.4780 DOGE |
18.6005 |
18.2000 |
19.0010 |
18.5400 |
| 2025-02-25 |
19.1000 |
28,911.0644 DOGE |
19.1000 |
18.2000 |
20.0000 |
18.8180 |
| 2025-02-24 |
21.1794 |
18,960.7566 DOGE |
21.1794 |
20.1488 |
22.2100 |
20.3850 |
| 2025-02-23 |
22.2059 |
1,383.4129 DOGE |
22.2059 |
22.0000 |
22.4119 |
22.1263 |
| 2025-02-22 |
22.3970 |
3,031.6687 DOGE |
22.3970 |
22.0000 |
22.7940 |
22.0500 |
| 2025-02-21 |
22.7292 |
10,895.6547 DOGE |
22.7292 |
22.0584 |
23.4000 |
22.3000 |
| 2025-02-20 |
22.8050 |
18,551.0924 DOGE |
22.8050 |
22.0100 |
23.6000 |
22.9167 |
| 2025-02-19 |
23.5400 |
1,248.2301 DOGE |
23.5400 |
23.2800 |
23.8000 |
23.3800 |
| 2025-02-18 |
23.9723 |
8,653.5022 DOGE |
23.9723 |
23.2500 |
24.6945 |
23.5939 |
| 2025-02-17 |
24.6463 |
6,351.8716 DOGE |
24.6463 |
24.0200 |
25.2727 |
24.2006 |
| 2025-02-16 |
25.3150 |
3,353.5192 DOGE |
25.3150 |
24.8200 |
25.8100 |
25.1230 |
| 2025-02-15 |
25.6093 |
5,282.0241 DOGE |
25.6093 |
25.2110 |
26.0075 |
25.7000 |
| 2025-02-14 |
25.0890 |
12,097.3898 DOGE |
25.0890 |
24.0900 |
26.0880 |
25.7000 |
| 2025-02-13 |
24.5950 |
5,847.3043 DOGE |
24.5950 |
24.0900 |
25.1000 |
24.1803 |
| 2025-02-12 |
24.8214 |
4,663.7952 DOGE |
24.8214 |
24.5428 |
25.1000 |
25.0135 |
| 2025-02-11 |
24.8803 |
6,174.1300 DOGE |
24.8803 |
24.2605 |
25.5000 |
24.9571 |
| 2025-02-10 |
24.4650 |
5,333.7012 DOGE |
24.4650 |
24.1000 |
24.8300 |
24.5127 |
| 2025-02-09 |
24.8377 |
5,519.4070 DOGE |
24.8377 |
24.1500 |
25.5255 |
24.1500 |
| 2025-02-08 |
24.6185 |
4,999.8739 DOGE |
24.6185 |
24.0000 |
25.2370 |
24.6300 |
| 2025-02-07 |
25.2150 |
8,076.8650 DOGE |
25.2150 |
24.4300 |
26.0000 |
24.7500 |
| 2025-02-06 |
25.4318 |
10,432.7834 DOGE |
25.4318 |
24.4646 |
26.3990 |
24.4646 |
| 2025-02-05 |
25.7712 |
5,535.6466 DOGE |
25.7712 |
25.0500 |
26.4923 |
25.7953 |
| 2025-02-04 |
26.5921 |
47,044.4506 DOGE |
26.5921 |
25.5000 |
27.6841 |
26.7890 |
| 2025-02-03 |
25.3421 |
21,202.2531 DOGE |
25.3421 |
23.0000 |
27.6841 |
27.6841 |
| 2025-02-02 |
29.8545 |
14,065.5246 DOGE |
29.8545 |
28.5000 |
31.2090 |
28.5000 |
| 2025-02-01 |
31.0550 |
6,196.0937 DOGE |
31.0550 |
30.3300 |
31.7800 |
31.2000 |
| 2025-01-31 |
31.6381 |
3,455.0875 DOGE |
31.6381 |
31.3060 |
31.9702 |
31.3060 |