Identifier on Yobit: dogs_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-25 |
0.0161 RUB |
3,575.3411 DOGS |
0.0161 RUB |
0.0146 RUB |
0.0177 RUB |
0.0146 RUB |
| 2025-02-24 |
0.0188 RUB |
9,066.0094 DOGS |
0.0188 RUB |
0.0168 RUB |
0.0209 RUB |
0.0178 RUB |
| 2025-02-23 |
0.0170 RUB |
0.0000 DOGS |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2025-02-22 |
0.0170 RUB |
19.2542 DOGS |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2025-02-21 |
0.0205 RUB |
6,945.4166 DOGS |
0.0205 RUB |
0.0170 RUB |
0.0240 RUB |
0.0170 RUB |
| 2025-02-20 |
0.0182 RUB |
14,320.7591 DOGS |
0.0182 RUB |
0.0175 RUB |
0.0189 RUB |
0.0189 RUB |
| 2025-02-19 |
0.0181 RUB |
1,325.7700 DOGS |
0.0181 RUB |
0.0175 RUB |
0.0188 RUB |
0.0175 RUB |
| 2025-02-18 |
0.0177 RUB |
5,058.0536 DOGS |
0.0177 RUB |
0.0175 RUB |
0.0178 RUB |
0.0175 RUB |
| 2025-02-17 |
0.0146 RUB |
1,219.2604 DOGS |
0.0146 RUB |
0.0145 RUB |
0.0147 RUB |
0.0147 RUB |
| 2025-02-16 |
0.0194 RUB |
5,558.3914 DOGS |
0.0194 RUB |
0.0141 RUB |
0.0248 RUB |
0.0146 RUB |
| 2025-02-15 |
0.0184 RUB |
0.0000 DOGS |
0.0184 RUB |
0.0184 RUB |
0.0184 RUB |
0.0184 RUB |
| 2025-02-14 |
0.0184 RUB |
1,532.2548 DOGS |
0.0184 RUB |
0.0184 RUB |
0.0184 RUB |
0.0184 RUB |
| 2025-02-13 |
0.0162 RUB |
14,003.7294 DOGS |
0.0162 RUB |
0.0141 RUB |
0.0184 RUB |
0.0141 RUB |
| 2025-02-12 |
0.0161 RUB |
6,645.3663 DOGS |
0.0161 RUB |
0.0141 RUB |
0.0180 RUB |
0.0180 RUB |
| 2025-02-11 |
0.0179 RUB |
17,146.7422 DOGS |
0.0179 RUB |
0.0175 RUB |
0.0184 RUB |
0.0180 RUB |
| 2025-02-10 |
0.0179 RUB |
11,203.3987 DOGS |
0.0179 RUB |
0.0175 RUB |
0.0184 RUB |
0.0184 RUB |
| 2025-02-09 |
0.0167 RUB |
117,469.7471 DOGS |
0.0167 RUB |
0.0151 RUB |
0.0184 RUB |
0.0175 RUB |
| 2025-02-08 |
0.0171 RUB |
4,254.1452 DOGS |
0.0171 RUB |
0.0166 RUB |
0.0175 RUB |
0.0166 RUB |
| 2025-02-07 |
0.0177 RUB |
3,183.4332 DOGS |
0.0177 RUB |
0.0175 RUB |
0.0180 RUB |
0.0175 RUB |
| 2025-02-06 |
0.0175 RUB |
10,208.8861 DOGS |
0.0175 RUB |
0.0150 RUB |
0.0200 RUB |
0.0180 RUB |
| 2025-02-05 |
0.0175 RUB |
7,512.9792 DOGS |
0.0175 RUB |
0.0150 RUB |
0.0200 RUB |
0.0175 RUB |
| 2025-02-04 |
0.0210 RUB |
66,522.4677 DOGS |
0.0210 RUB |
0.0150 RUB |
0.0271 RUB |
0.0150 RUB |
| 2025-02-03 |
0.0145 RUB |
768,707.1520 DOGS |
0.0145 RUB |
0.0029 RUB |
0.0260 RUB |
0.0220 RUB |
| 2025-02-02 |
0.0275 RUB |
319,644.3764 DOGS |
0.0275 RUB |
0.0250 RUB |
0.0300 RUB |
0.0250 RUB |
| 2025-02-01 |
0.0298 RUB |
49,187.4762 DOGS |
0.0298 RUB |
0.0288 RUB |
0.0309 RUB |
0.0288 RUB |
| 2025-01-31 |
0.0295 RUB |
6,440.7248 DOGS |
0.0295 RUB |
0.0280 RUB |
0.0310 RUB |
0.0309 RUB |
| 2025-01-30 |
0.0307 RUB |
445,126.1230 DOGS |
0.0307 RUB |
0.0280 RUB |
0.0333 RUB |
0.0280 RUB |
| 2025-01-29 |
0.0290 RUB |
16,374.2263 DOGS |
0.0290 RUB |
0.0280 RUB |
0.0300 RUB |
0.0300 RUB |
| 2025-01-28 |
0.0315 RUB |
15,757.4419 DOGS |
0.0315 RUB |
0.0290 RUB |
0.0340 RUB |
0.0307 RUB |
| 2025-01-27 |
0.0335 RUB |
240,172.9191 DOGS |
0.0335 RUB |
0.0299 RUB |
0.0370 RUB |
0.0299 RUB |
| 2025-01-26 |
0.0351 RUB |
176,509.7549 DOGS |
0.0351 RUB |
0.0318 RUB |
0.0384 RUB |
0.0370 RUB |
| 2025-01-25 |
0.0335 RUB |
38,142.7743 DOGS |
0.0335 RUB |
0.0327 RUB |
0.0342 RUB |
0.0327 RUB |
| 2025-01-24 |
0.0322 RUB |
36,180.7118 DOGS |
0.0322 RUB |
0.0301 RUB |
0.0344 RUB |
0.0340 RUB |
| 2025-01-23 |
0.0346 RUB |
210,441.0307 DOGS |
0.0346 RUB |
0.0301 RUB |
0.0390 RUB |
0.0344 RUB |
| 2025-01-22 |
0.0355 RUB |
331,515.1506 DOGS |
0.0355 RUB |
0.0330 RUB |
0.0380 RUB |
0.0380 RUB |
| 2025-01-21 |
0.0364 RUB |
213,112.3887 DOGS |
0.0364 RUB |
0.0330 RUB |
0.0399 RUB |
0.0356 RUB |
| 2025-01-20 |
0.0391 RUB |
278,000.0564 DOGS |
0.0391 RUB |
0.0342 RUB |
0.0440 RUB |
0.0365 RUB |
| 2025-01-19 |
0.0454 RUB |
490,420.9070 DOGS |
0.0454 RUB |
0.0410 RUB |
0.0499 RUB |
0.0450 RUB |
| 2025-01-18 |
0.0462 RUB |
493,807.5077 DOGS |
0.0462 RUB |
0.0425 RUB |
0.0499 RUB |
0.0440 RUB |
| 2025-01-17 |
0.0469 RUB |
103,963.2381 DOGS |
0.0469 RUB |
0.0440 RUB |
0.0499 RUB |
0.0485 RUB |
| 2025-01-16 |
0.0469 RUB |
5,879.7401 DOGS |
0.0469 RUB |
0.0440 RUB |
0.0499 RUB |
0.0499 RUB |
| 2025-01-15 |
0.0462 RUB |
24,492.1279 DOGS |
0.0462 RUB |
0.0425 RUB |
0.0500 RUB |
0.0440 RUB |
| 2025-01-14 |
0.0487 RUB |
129,752.9007 DOGS |
0.0487 RUB |
0.0425 RUB |
0.0548 RUB |
0.0425 RUB |
| 2025-01-13 |
0.0415 RUB |
384,991.9147 DOGS |
0.0415 RUB |
0.0330 RUB |
0.0500 RUB |
0.0430 RUB |
| 2025-01-12 |
0.0490 RUB |
46,996.6305 DOGS |
0.0490 RUB |
0.0460 RUB |
0.0519 RUB |
0.0500 RUB |
| 2025-01-11 |
0.0504 RUB |
111,571.4763 DOGS |
0.0504 RUB |
0.0460 RUB |
0.0548 RUB |
0.0483 RUB |
| 2025-01-10 |
0.0460 RUB |
723,059.6282 DOGS |
0.0460 RUB |
0.0430 RUB |
0.0490 RUB |
0.0469 RUB |
| 2025-01-09 |
0.0470 RUB |
1,700,589.1855 DOGS |
0.0470 RUB |
0.0390 RUB |
0.0550 RUB |
0.0470 RUB |
| 2025-01-08 |
0.0573 RUB |
96,692.1701 DOGS |
0.0573 RUB |
0.0526 RUB |
0.0620 RUB |
0.0526 RUB |
| 2025-01-07 |
0.0585 RUB |
492,135.1977 DOGS |
0.0585 RUB |
0.0550 RUB |
0.0620 RUB |
0.0620 RUB |