Identifier on Bitfinex: tDOGE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
0.1471 USD |
36,836,178.1133 DOGE |
0.1448 USD |
0.1430 USD |
0.1535 USD |
0.1468 USD |
| 2022-03-27 |
0.1429 USD |
33,341,064.1792 DOGE |
0.1360 USD |
0.1355 USD |
0.1448 USD |
0.1430 USD |
| 2022-03-26 |
0.1335 USD |
12,718,495.1469 DOGE |
0.1310 USD |
0.1290 USD |
0.1369 USD |
0.1349 USD |
| 2022-03-25 |
0.1336 USD |
15,623,492.5014 DOGE |
0.1367 USD |
0.1274 USD |
0.1376 USD |
0.1305 USD |
| 2022-03-24 |
0.1364 USD |
47,564,135.3421 DOGE |
0.1299 USD |
0.1276 USD |
0.1413 USD |
0.1365 USD |
| 2022-03-23 |
0.1275 USD |
21,730,069.6448 DOGE |
0.1224 USD |
0.1210 USD |
0.1313 USD |
0.1299 USD |
| 2022-03-22 |
0.1233 USD |
12,340,983.2140 DOGE |
0.1193 USD |
0.1186 USD |
0.1258 USD |
0.1229 USD |
| 2022-03-21 |
0.1197 USD |
7,256,145.1403 DOGE |
0.1193 USD |
0.1176 USD |
0.1218 USD |
0.1193 USD |
| 2022-03-20 |
0.1209 USD |
4,933,551.5509 DOGE |
0.1238 USD |
0.1175 USD |
0.1241 USD |
0.1191 USD |
| 2022-03-19 |
0.1235 USD |
12,384,611.1286 DOGE |
0.1192 USD |
0.1182 USD |
0.1252 USD |
0.1235 USD |
| 2022-03-18 |
0.1167 USD |
7,254,565.7561 DOGE |
0.1165 USD |
0.1143 USD |
0.1194 USD |
0.1187 USD |
| 2022-03-17 |
0.1173 USD |
5,294,665.8642 DOGE |
0.1172 USD |
0.1159 USD |
0.1195 USD |
0.1165 USD |
| 2022-03-16 |
0.1158 USD |
8,518,436.9912 DOGE |
0.1128 USD |
0.1121 USD |
0.1170 USD |
0.1157 USD |
| 2022-03-15 |
0.1123 USD |
16,111,718.3854 DOGE |
0.1140 USD |
0.1101 USD |
0.1144 USD |
0.1129 USD |
| 2022-03-14 |
0.1150 USD |
22,023,557.7819 DOGE |
0.1113 USD |
0.1103 USD |
0.1222 USD |
0.1134 USD |
| 2022-03-13 |
0.1139 USD |
6,061,618.4939 DOGE |
0.1148 USD |
0.1108 USD |
0.1164 USD |
0.1136 USD |
| 2022-03-12 |
0.1163 USD |
2,519,961.6693 DOGE |
0.1155 USD |
0.1152 USD |
0.1174 USD |
0.1156 USD |
| 2022-03-11 |
0.1159 USD |
5,204,742.6533 DOGE |
0.1168 USD |
0.1136 USD |
0.1186 USD |
0.1162 USD |
| 2022-03-10 |
0.1170 USD |
10,264,375.6952 DOGE |
0.1216 USD |
0.1147 USD |
0.1220 USD |
0.1174 USD |
| 2022-03-09 |
0.1216 USD |
6,848,623.8391 DOGE |
0.1170 USD |
0.1165 USD |
0.1247 USD |
0.1215 USD |
| 2022-03-08 |
0.1179 USD |
5,117,680.7336 DOGE |
0.1169 USD |
0.1153 USD |
0.1200 USD |
0.1158 USD |
| 2022-03-07 |
0.1181 USD |
6,238,794.8875 DOGE |
0.1207 USD |
0.1132 USD |
0.1227 USD |
0.1172 USD |
| 2022-03-06 |
0.1229 USD |
6,999,243.8709 DOGE |
0.1250 USD |
0.1207 USD |
0.1257 USD |
0.1212 USD |
| 2022-03-05 |
0.1234 USD |
4,347,609.4596 DOGE |
0.1227 USD |
0.1208 USD |
0.1258 USD |
0.1251 USD |
| 2022-03-04 |
0.1237 USD |
9,158,725.7666 DOGE |
0.1296 USD |
0.1218 USD |
0.1302 USD |
0.1237 USD |
| 2022-03-03 |
0.1295 USD |
6,267,371.3812 DOGE |
0.1332 USD |
0.1271 USD |
0.1340 USD |
0.1297 USD |
| 2022-03-02 |
0.1336 USD |
6,832,994.5093 DOGE |
0.1342 USD |
0.1307 USD |
0.1376 USD |
0.1335 USD |
| 2022-03-01 |
0.1338 USD |
12,961,360.6202 DOGE |
0.1336 USD |
0.1297 USD |
0.1390 USD |
0.1337 USD |
| 2022-02-28 |
0.1290 USD |
7,466,512.8713 DOGE |
0.1231 USD |
0.1214 USD |
0.1298 USD |
0.1293 USD |
| 2022-02-27 |
0.1227 USD |
7,760,887.5897 DOGE |
0.1279 USD |
0.1212 USD |
0.1286 USD |
0.1227 USD |
| 2022-02-26 |
0.1273 USD |
6,488,753.4408 DOGE |
0.1278 USD |
0.1257 USD |
0.1307 USD |
0.1277 USD |
| 2022-02-25 |
0.1271 USD |
11,118,049.9118 DOGE |
0.1241 USD |
0.1206 USD |
0.1285 USD |
0.1272 USD |
| 2022-02-24 |
0.1235 USD |
47,225,940.1965 DOGE |
0.1274 USD |
0.1068 USD |
0.1278 USD |
0.1234 USD |
| 2022-02-23 |
0.1280 USD |
8,620,034.4647 DOGE |
0.1315 USD |
0.1273 USD |
0.1358 USD |
0.1278 USD |
| 2022-02-22 |
0.1282 USD |
13,602,444.1145 DOGE |
0.1285 USD |
0.1239 USD |
0.1317 USD |
0.1304 USD |
| 2022-02-21 |
0.1316 USD |
15,711,012.7528 DOGE |
0.1368 USD |
0.1288 USD |
0.1420 USD |
0.1320 USD |
| 2022-02-20 |
0.1374 USD |
7,808,197.1766 DOGE |
0.1411 USD |
0.1351 USD |
0.1412 USD |
0.1369 USD |
| 2022-02-19 |
0.1424 USD |
15,707,272.0219 DOGE |
0.1386 USD |
0.1386 USD |
0.1467 USD |
0.1403 USD |
| 2022-02-18 |
0.1394 USD |
6,757,694.4933 DOGE |
0.1385 USD |
0.1361 USD |
0.1423 USD |
0.1381 USD |
| 2022-02-17 |
0.1442 USD |
15,667,798.0739 DOGE |
0.1488 USD |
0.1369 USD |
0.1501 USD |
0.1388 USD |
| 2022-02-16 |
0.1497 USD |
8,979,148.6515 DOGE |
0.1518 USD |
0.1463 USD |
0.1518 USD |
0.1491 USD |
| 2022-02-15 |
0.1491 USD |
11,094,651.4302 DOGE |
0.1461 USD |
0.1449 USD |
0.1516 USD |
0.1508 USD |
| 2022-02-14 |
0.1449 USD |
22,169,727.5364 DOGE |
0.1484 USD |
0.1430 USD |
0.1508 USD |
0.1455 USD |
| 2022-02-13 |
0.1550 USD |
31,443,686.9790 DOGE |
0.1444 USD |
0.1438 USD |
0.1580 USD |
0.1547 USD |
| 2022-02-12 |
0.1439 USD |
12,570,597.1281 DOGE |
0.1449 USD |
0.1407 USD |
0.1476 USD |
0.1439 USD |
| 2022-02-11 |
0.1493 USD |
12,716,742.7232 DOGE |
0.1517 USD |
0.1423 USD |
0.1545 USD |
0.1438 USD |
| 2022-02-10 |
0.1563 USD |
20,147,892.2248 DOGE |
0.1594 USD |
0.1503 USD |
0.1610 USD |
0.1513 USD |
| 2022-02-09 |
0.1598 USD |
12,444,396.6710 DOGE |
0.1584 USD |
0.1543 USD |
0.1625 USD |
0.1598 USD |
| 2022-02-08 |
0.1610 USD |
27,847,455.5626 DOGE |
0.1654 USD |
0.1531 USD |
0.1698 USD |
0.1593 USD |
| 2022-02-07 |
0.1634 USD |
63,538,658.8986 DOGE |
0.1543 USD |
0.1515 USD |
0.1729 USD |
0.1662 USD |