Identifier on Bitfinex: tDOGE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
0.3397 USD |
24,966,007.2014 DOGE |
0.3254 USD |
0.3109 USD |
0.3846 USD |
0.3685 USD |
| 2021-05-31 |
0.3127 USD |
6,856,823.9222 DOGE |
0.3013 USD |
0.2938 USD |
0.3300 USD |
0.3262 USD |
| 2021-05-30 |
0.3019 USD |
4,233,914.2547 DOGE |
0.3023 USD |
0.2862 USD |
0.3107 USD |
0.3028 USD |
| 2021-05-29 |
0.2980 USD |
11,593,740.5949 DOGE |
0.3109 USD |
0.2800 USD |
0.3180 USD |
0.3044 USD |
| 2021-05-28 |
0.3120 USD |
22,964,834.6289 DOGE |
0.3336 USD |
0.3003 USD |
0.3478 USD |
0.3110 USD |
| 2021-05-27 |
0.3341 USD |
11,087,649.5477 DOGE |
0.3532 USD |
0.3272 USD |
0.3532 USD |
0.3344 USD |
| 2021-05-26 |
0.3509 USD |
15,989,168.8206 DOGE |
0.3472 USD |
0.3375 USD |
0.3678 USD |
0.3525 USD |
| 2021-05-25 |
0.3459 USD |
35,724,061.0148 DOGE |
0.3657 USD |
0.3232 USD |
0.3800 USD |
0.3491 USD |
| 2021-05-24 |
0.3375 USD |
45,376,626.5771 DOGE |
0.3074 USD |
0.2959 USD |
0.3760 USD |
0.3621 USD |
| 2021-05-23 |
0.2975 USD |
73,702,621.9760 DOGE |
0.3429 USD |
0.2496 USD |
0.3520 USD |
0.3099 USD |
| 2021-05-22 |
0.3443 USD |
20,365,345.0748 DOGE |
0.3594 USD |
0.3178 USD |
0.3653 USD |
0.3423 USD |
| 2021-05-21 |
0.3558 USD |
57,220,207.9626 DOGE |
0.3975 USD |
0.3148 USD |
0.4125 USD |
0.3570 USD |
| 2021-05-20 |
0.3815 USD |
84,770,248.5480 DOGE |
0.3306 USD |
0.2951 USD |
0.4347 USD |
0.4026 USD |
| 2021-05-19 |
0.3363 USD |
233,350,024.9746 DOGE |
0.4767 USD |
0.2258 USD |
0.4795 USD |
0.3342 USD |
| 2021-05-18 |
0.4880 USD |
24,497,300.9537 DOGE |
0.4870 USD |
0.4694 USD |
0.5152 USD |
0.4745 USD |
| 2021-05-17 |
0.4891 USD |
38,973,991.7483 DOGE |
0.5149 USD |
0.4584 USD |
0.5179 USD |
0.4884 USD |
| 2021-05-16 |
0.5086 USD |
40,127,120.7581 DOGE |
0.5092 USD |
0.4520 USD |
0.5498 USD |
0.5124 USD |
| 2021-05-15 |
0.5190 USD |
42,922,815.6977 DOGE |
0.5600 USD |
0.4914 USD |
0.5649 USD |
0.5100 USD |
| 2021-05-14 |
0.5378 USD |
105,298,687.4515 DOGE |
0.4891 USD |
0.4646 USD |
0.5909 USD |
0.5629 USD |
| 2021-05-13 |
0.4284 USD |
118,845,854.8933 DOGE |
0.3915 USD |
0.3613 USD |
0.5193 USD |
0.4830 USD |
| 2021-05-12 |
0.4742 USD |
51,287,792.6122 DOGE |
0.4937 USD |
0.4263 USD |
0.5218 USD |
0.4265 USD |
| 2021-05-11 |
0.4999 USD |
76,061,761.2815 DOGE |
0.4513 USD |
0.4425 USD |
0.5468 USD |
0.4953 USD |
| 2021-05-10 |
0.4908 USD |
93,720,083.1311 DOGE |
0.5704 USD |
0.4224 USD |
0.5704 USD |
0.4526 USD |
| 2021-05-09 |
0.5782 USD |
255,033,628.8204 DOGE |
0.6384 USD |
0.4239 USD |
0.6999 USD |
0.5718 USD |
| 2021-05-08 |
0.6700 USD |
100,109,850.4694 DOGE |
0.6905 USD |
0.6008 USD |
0.7415 USD |
0.6471 USD |
| 2021-05-07 |
0.6267 USD |
91,875,959.9812 DOGE |
0.5841 USD |
0.5173 USD |
0.7348 USD |
0.6791 USD |
| 2021-05-06 |
0.6012 USD |
39,449,279.3453 DOGE |
0.6551 USD |
0.5424 USD |
0.6658 USD |
0.5829 USD |
| 2021-05-05 |
0.6172 USD |
100,822,892.1972 DOGE |
0.5396 USD |
0.5343 USD |
0.6950 USD |
0.6199 USD |
| 2021-05-04 |
0.5437 USD |
93,866,885.4510 DOGE |
0.4414 USD |
0.3973 USD |
0.6089 USD |
0.5426 USD |
| 2021-05-03 |
0.4401 USD |
14,756,058.7870 DOGE |
0.3751 USD |
0.3751 USD |
0.4468 USD |
0.4424 USD |
| 2021-05-02 |
0.3776 USD |
16,055,526.1616 DOGE |
0.3929 USD |
0.3620 USD |
0.3998 USD |
0.3779 USD |
| 2021-05-01 |
0.3623 USD |
20,489,361.6102 DOGE |
0.3376 USD |
0.3278 USD |
0.3946 USD |
0.3942 USD |
| 2021-04-30 |
0.3383 USD |
11,136,512.5526 DOGE |
0.3063 USD |
0.3027 USD |
0.3395 USD |
0.3382 USD |
| 2021-04-29 |
0.3103 USD |
12,035,524.1978 DOGE |
0.3228 USD |
0.2963 USD |
0.3242 USD |
0.3080 USD |
| 2021-04-28 |
0.3063 USD |
42,789,342.2009 DOGE |
0.2724 USD |
0.2559 USD |
0.3447 USD |
0.3195 USD |
| 2021-04-27 |
0.2723 USD |
11,994,569.3567 DOGE |
0.2716 USD |
0.2651 USD |
0.2801 USD |
0.2734 USD |
| 2021-04-26 |
0.2665 USD |
18,562,665.8913 DOGE |
0.2515 USD |
0.2480 USD |
0.2807 USD |
0.2709 USD |
| 2021-04-25 |
0.2538 USD |
13,617,254.3085 DOGE |
0.2695 USD |
0.2253 USD |
0.2894 USD |
0.2431 USD |
| 2021-04-24 |
0.2644 USD |
35,712,282.6163 DOGE |
0.2504 USD |
0.2289 USD |
0.2900 USD |
0.2716 USD |
| 2021-04-23 |
0.2248 USD |
70,921,956.3018 DOGE |
0.2606 USD |
0.1795 USD |
0.2681 USD |
0.2438 USD |
| 2021-04-22 |
0.2802 USD |
38,535,663.5183 DOGE |
0.3070 USD |
0.2542 USD |
0.3088 USD |
0.2634 USD |
| 2021-04-21 |
0.3112 USD |
9,944,546.9132 DOGE |
0.3200 USD |
0.2938 USD |
0.3305 USD |
0.3071 USD |