Identifier on Yobit: dogs_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-17 |
0.0607 RUB |
6,490.6371 DOGS |
0.0607 RUB |
0.0560 RUB |
0.0653 RUB |
0.0605 RUB |
| 2024-11-16 |
0.0564 RUB |
2,087.0899 DOGS |
0.0564 RUB |
0.0550 RUB |
0.0579 RUB |
0.0550 RUB |
| 2024-11-15 |
0.0588 RUB |
19,838.1419 DOGS |
0.0588 RUB |
0.0550 RUB |
0.0625 RUB |
0.0590 RUB |
| 2024-11-14 |
0.0654 RUB |
2,352.5289 DOGS |
0.0654 RUB |
0.0609 RUB |
0.0698 RUB |
0.0698 RUB |
| 2024-11-13 |
0.0629 RUB |
224,361.9236 DOGS |
0.0629 RUB |
0.0600 RUB |
0.0657 RUB |
0.0609 RUB |
| 2024-11-12 |
0.0665 RUB |
168,808.6184 DOGS |
0.0665 RUB |
0.0630 RUB |
0.0700 RUB |
0.0640 RUB |
| 2024-11-11 |
0.0678 RUB |
20,852.0431 DOGS |
0.0678 RUB |
0.0657 RUB |
0.0700 RUB |
0.0660 RUB |
| 2024-11-10 |
0.0695 RUB |
17,841.2799 DOGS |
0.0695 RUB |
0.0640 RUB |
0.0750 RUB |
0.0657 RUB |
| 2024-11-09 |
0.0634 RUB |
547,258.8662 DOGS |
0.0634 RUB |
0.0540 RUB |
0.0729 RUB |
0.0729 RUB |
| 2024-11-08 |
0.0540 RUB |
784,932.2830 DOGS |
0.0540 RUB |
0.0500 RUB |
0.0580 RUB |
0.0549 RUB |
| 2024-11-07 |
0.0510 RUB |
16,854.0435 DOGS |
0.0510 RUB |
0.0440 RUB |
0.0580 RUB |
0.0521 RUB |
| 2024-11-06 |
0.0544 RUB |
1,343.9472 DOGS |
0.0544 RUB |
0.0518 RUB |
0.0570 RUB |
0.0570 RUB |
| 2024-11-05 |
0.0484 RUB |
82,225.0066 DOGS |
0.0484 RUB |
0.0430 RUB |
0.0538 RUB |
0.0499 RUB |
| 2024-11-04 |
0.0499 RUB |
2,280.7830 DOGS |
0.0499 RUB |
0.0460 RUB |
0.0538 RUB |
0.0516 RUB |
| 2024-11-03 |
0.0525 RUB |
26,088.5122 DOGS |
0.0525 RUB |
0.0460 RUB |
0.0590 RUB |
0.0538 RUB |
| 2024-11-02 |
0.0614 RUB |
472.4704 DOGS |
0.0614 RUB |
0.0599 RUB |
0.0629 RUB |
0.0600 RUB |
| 2024-11-01 |
0.0600 RUB |
431.7607 DOGS |
0.0600 RUB |
0.0590 RUB |
0.0610 RUB |
0.0590 RUB |
| 2024-10-31 |
0.0590 RUB |
2.0000 DOGS |
0.0590 RUB |
0.0590 RUB |
0.0590 RUB |
0.0590 RUB |
| 2024-10-30 |
0.0619 RUB |
3,669.9275 DOGS |
0.0619 RUB |
0.0600 RUB |
0.0638 RUB |
0.0600 RUB |
| 2024-10-29 |
0.0624 RUB |
3,393.6222 DOGS |
0.0624 RUB |
0.0599 RUB |
0.0650 RUB |
0.0624 RUB |
| 2024-10-28 |
0.0602 RUB |
478,169.9249 DOGS |
0.0602 RUB |
0.0590 RUB |
0.0614 RUB |
0.0590 RUB |
| 2024-10-27 |
0.0610 RUB |
645,718.9525 DOGS |
0.0610 RUB |
0.0606 RUB |
0.0614 RUB |
0.0606 RUB |
| 2024-10-26 |
0.0640 RUB |
224,684.3175 DOGS |
0.0640 RUB |
0.0600 RUB |
0.0680 RUB |
0.0600 RUB |
| 2024-10-25 |
0.0680 RUB |
8,110.6149 DOGS |
0.0680 RUB |
0.0660 RUB |
0.0700 RUB |
0.0660 RUB |
| 2024-10-24 |
0.0680 RUB |
679.0554 DOGS |
0.0680 RUB |
0.0660 RUB |
0.0700 RUB |
0.0700 RUB |
| 2024-10-23 |
0.0695 RUB |
8,531.1235 DOGS |
0.0695 RUB |
0.0660 RUB |
0.0730 RUB |
0.0660 RUB |
| 2024-10-22 |
0.0698 RUB |
5,081.3387 DOGS |
0.0698 RUB |
0.0675 RUB |
0.0720 RUB |
0.0687 RUB |
| 2024-10-21 |
0.0695 RUB |
11,387.3808 DOGS |
0.0695 RUB |
0.0660 RUB |
0.0730 RUB |
0.0730 RUB |
| 2024-10-20 |
0.0695 RUB |
13,220.0864 DOGS |
0.0695 RUB |
0.0660 RUB |
0.0730 RUB |
0.0730 RUB |
| 2024-10-19 |
0.0709 RUB |
59,232.5984 DOGS |
0.0709 RUB |
0.0670 RUB |
0.0748 RUB |
0.0700 RUB |
| 2024-10-18 |
0.0719 RUB |
120,603.5718 DOGS |
0.0719 RUB |
0.0680 RUB |
0.0757 RUB |
0.0680 RUB |
| 2024-10-17 |
0.0770 RUB |
3,255.0211 DOGS |
0.0770 RUB |
0.0750 RUB |
0.0790 RUB |
0.0770 RUB |
| 2024-10-16 |
0.0755 RUB |
11,128.6025 DOGS |
0.0755 RUB |
0.0710 RUB |
0.0800 RUB |
0.0788 RUB |
| 2024-10-15 |
0.0735 RUB |
26,052.3043 DOGS |
0.0735 RUB |
0.0700 RUB |
0.0770 RUB |
0.0758 RUB |
| 2024-10-14 |
0.0725 RUB |
44,978.6933 DOGS |
0.0725 RUB |
0.0699 RUB |
0.0750 RUB |
0.0700 RUB |
| 2024-10-13 |
0.0674 RUB |
58,377.4544 DOGS |
0.0674 RUB |
0.0610 RUB |
0.0738 RUB |
0.0707 RUB |
| 2024-10-12 |
0.0635 RUB |
2,362.0256 DOGS |
0.0635 RUB |
0.0620 RUB |
0.0650 RUB |
0.0650 RUB |
| 2024-10-11 |
0.0635 RUB |
2,362.0256 DOGS |
0.0635 RUB |
0.0620 RUB |
0.0650 RUB |
0.0650 RUB |
| 2024-10-10 |
0.0670 RUB |
729.9217 DOGS |
0.0670 RUB |
0.0650 RUB |
0.0690 RUB |
0.0650 RUB |
| 2024-10-09 |
0.0665 RUB |
7,273.8831 DOGS |
0.0665 RUB |
0.0640 RUB |
0.0690 RUB |
0.0680 RUB |
| 2024-10-08 |
0.0654 RUB |
45,268.2680 DOGS |
0.0654 RUB |
0.0610 RUB |
0.0699 RUB |
0.0680 RUB |
| 2024-10-07 |
0.0627 RUB |
23,071.9830 DOGS |
0.0627 RUB |
0.0555 RUB |
0.0699 RUB |
0.0650 RUB |
| 2024-10-06 |
0.0580 RUB |
3,316.0935 DOGS |
0.0580 RUB |
0.0520 RUB |
0.0639 RUB |
0.0639 RUB |
| 2024-10-05 |
0.0584 RUB |
34,169.7137 DOGS |
0.0584 RUB |
0.0500 RUB |
0.0669 RUB |
0.0640 RUB |
| 2024-10-04 |
0.0559 RUB |
35,792.7503 DOGS |
0.0559 RUB |
0.0450 RUB |
0.0669 RUB |
0.0640 RUB |
| 2024-10-03 |
0.0540 RUB |
59,535.9896 DOGS |
0.0540 RUB |
0.0430 RUB |
0.0650 RUB |
0.0650 RUB |
| 2024-10-02 |
0.0627 RUB |
28,682.8827 DOGS |
0.0627 RUB |
0.0554 RUB |
0.0700 RUB |
0.0554 RUB |
| 2024-10-01 |
0.0704 RUB |
60,536.7831 DOGS |
0.0704 RUB |
0.0650 RUB |
0.0758 RUB |
0.0650 RUB |
| 2024-09-30 |
0.0759 RUB |
57,101.7228 DOGS |
0.0759 RUB |
0.0720 RUB |
0.0798 RUB |
0.0727 RUB |
| 2024-09-29 |
0.0755 RUB |
30,034.6335 DOGS |
0.0755 RUB |
0.0700 RUB |
0.0810 RUB |
0.0798 RUB |