Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOGEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.4162 |
1,103,423.4698 |
0.4088 |
0.4082 |
0.4232 |
0.4127 |
| 2024-12-03 |
0.4107 |
1,602,046.9373 |
0.4262 |
0.3900 |
0.4300 |
0.4028 |
| 2024-12-02 |
0.4260 |
4,135,304.7434 |
0.4396 |
0.3974 |
0.4625 |
0.4376 |
| 2024-12-01 |
0.4343 |
2,233,408.2063 |
0.4236 |
0.4172 |
0.4441 |
0.4378 |
| 2024-11-30 |
0.4249 |
1,714,058.1942 |
0.4264 |
0.4153 |
0.4353 |
0.4266 |
| 2024-11-29 |
0.4116 |
626,970.4000 |
0.4028 |
0.4002 |
0.4246 |
0.4209 |
| 2024-11-28 |
0.4069 |
1,712,102.7080 |
0.3998 |
0.3919 |
0.4282 |
0.4036 |
| 2024-11-27 |
0.3943 |
2,646,507.8156 |
0.3868 |
0.3799 |
0.4054 |
0.4013 |
| 2024-11-26 |
0.3872 |
3,824,566.6033 |
0.3925 |
0.3653 |
0.4082 |
0.3873 |
| 2024-11-25 |
0.4145 |
2,198,239.2941 |
0.4271 |
0.3961 |
0.4374 |
0.4010 |
| 2024-11-24 |
0.4233 |
3,658,062.0202 |
0.4297 |
0.3991 |
0.4531 |
0.4088 |
| 2024-11-23 |
0.4487 |
7,204,926.2524 |
0.4136 |
0.4050 |
0.4808 |
0.4388 |
| 2024-11-22 |
0.3952 |
4,090,813.1982 |
0.3861 |
0.3812 |
0.4177 |
0.3997 |
| 2024-11-21 |
0.3840 |
2,421,455.0763 |
0.3785 |
0.3687 |
0.3952 |
0.3881 |
| 2024-11-20 |
0.3866 |
4,731,260.1559 |
0.3905 |
0.3700 |
0.3963 |
0.3737 |
| 2024-11-19 |
0.3885 |
4,451,166.2464 |
0.3695 |
0.3667 |
0.4207 |
0.4155 |
| 2024-11-18 |
0.3716 |
8,899,599.9780 |
0.3663 |
0.3576 |
0.3809 |
0.3759 |
| 2024-11-17 |
0.3585 |
2,393,279.9710 |
0.3642 |
0.3404 |
0.3755 |
0.3638 |
| 2024-11-16 |
0.3759 |
3,027,724.6642 |
0.3815 |
0.3613 |
0.3918 |
0.3728 |
| 2024-11-15 |
0.3675 |
3,304,206.1752 |
0.3626 |
0.3528 |
0.3814 |
0.3739 |
| 2024-11-14 |
0.3942 |
3,639,086.6221 |
0.3992 |
0.3793 |
0.4169 |
0.3926 |
| 2024-11-13 |
0.3954 |
9,845,450.3448 |
0.3811 |
0.3520 |
0.4320 |
0.3910 |
| 2024-11-12 |
0.3821 |
12,179,382.1399 |
0.3519 |
0.3282 |
0.4391 |
0.3595 |
| 2024-11-11 |
0.2993 |
9,886,358.3679 |
0.2780 |
0.2731 |
0.3288 |
0.3191 |
| 2024-11-10 |
0.2312 |
3,101,203.0879 |
0.2191 |
0.2170 |
0.2425 |
0.2410 |
| 2024-11-09 |
0.2044 |
3,917,625.9238 |
0.2029 |
0.1976 |
0.2195 |
0.2184 |
| 2024-11-08 |
0.1952 |
2,060,231.8820 |
0.1935 |
0.1909 |
0.2019 |
0.1965 |
| 2024-11-07 |
0.1941 |
2,133,205.9456 |
0.1953 |
0.1855 |
0.2043 |
0.1938 |
| 2024-11-06 |
0.1924 |
6,895,313.6668 |
0.1702 |
0.1692 |
0.2190 |
0.1924 |
| 2024-11-05 |
0.1730 |
8,223,009.8171 |
0.1597 |
0.1597 |
0.1798 |
0.1672 |
| 2024-11-04 |
0.1557 |
2,042,071.4523 |
0.1510 |
0.1485 |
0.1599 |
0.1594 |
| 2024-11-03 |
0.1500 |
4,908,863.7421 |
0.1598 |
0.1425 |
0.1598 |
0.1516 |
| 2024-11-02 |
0.1593 |
2,040,732.2766 |
0.1599 |
0.1555 |
0.1632 |
0.1603 |
| 2024-11-01 |
0.1608 |
2,382,778.3973 |
0.1616 |
0.1546 |
0.1685 |
0.1587 |
| 2024-10-31 |
0.1664 |
3,178,178.4840 |
0.1686 |
0.1567 |
0.1735 |
0.1613 |
| 2024-10-30 |
0.1729 |
2,317,287.1376 |
0.1759 |
0.1648 |
0.1779 |
0.1669 |
| 2024-10-29 |
0.1693 |
7,109,353.8420 |
0.1613 |
0.1609 |
0.1791 |
0.1754 |
| 2024-10-28 |
0.1516 |
6,551,310.0930 |
0.1448 |
0.1416 |
0.1614 |
0.1581 |
| 2024-10-27 |
0.1407 |
2,325,898.8272 |
0.1376 |
0.1361 |
0.1462 |
0.1446 |
| 2024-10-26 |
0.1339 |
1,584,854.8010 |
0.1307 |
0.1307 |
0.1380 |
0.1363 |
| 2024-10-25 |
0.1374 |
1,323,058.7562 |
0.1424 |
0.1325 |
0.1427 |
0.1366 |
| 2024-10-24 |
0.1405 |
1,646,652.7050 |
0.1404 |
0.1366 |
0.1433 |
0.1421 |
| 2024-10-23 |
0.1374 |
3,163,135.4235 |
0.1399 |
0.1335 |
0.1410 |
0.1389 |
| 2024-10-22 |
0.1421 |
2,997,636.1533 |
0.1438 |
0.1366 |
0.1481 |
0.1399 |
| 2024-10-21 |
0.1460 |
5,550,105.9329 |
0.1421 |
0.1383 |
0.1494 |
0.1426 |
| 2024-10-20 |
0.1406 |
1,981,909.8839 |
0.1451 |
0.1375 |
0.1454 |
0.1414 |
| 2024-10-19 |
0.1442 |
3,990,055.5419 |
0.1374 |
0.1374 |
0.1468 |
0.1406 |
| 2024-10-18 |
0.1343 |
9,166,799.4411 |
0.1298 |
0.1296 |
0.1409 |
0.1381 |
| 2024-10-17 |
0.1226 |
1,421,136.5553 |
0.1255 |
0.1207 |
0.1266 |
0.1221 |
| 2024-10-16 |
0.1245 |
4,324,079.5499 |
0.1171 |
0.1158 |
0.1290 |
0.1290 |