Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOGEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.3612 |
922,962.1868 |
0.3563 |
0.3528 |
0.3645 |
0.3544 |
| 2025-01-14 |
0.3445 |
430,164.6833 |
0.3382 |
0.3361 |
0.3545 |
0.3504 |
| 2025-01-13 |
0.3266 |
1,021,168.8603 |
0.3360 |
0.3107 |
0.3458 |
0.3245 |
| 2025-01-12 |
0.3394 |
370,808.4415 |
0.3413 |
0.3345 |
0.3432 |
0.3370 |
| 2025-01-11 |
0.3351 |
1,089,526.0215 |
0.3340 |
0.3303 |
0.3477 |
0.3438 |
| 2025-01-10 |
0.3307 |
1,273,435.4581 |
0.3212 |
0.3212 |
0.3397 |
0.3324 |
| 2025-01-09 |
0.3308 |
925,087.2519 |
0.3419 |
0.3183 |
0.3461 |
0.3225 |
| 2025-01-08 |
0.3392 |
1,539,430.3138 |
0.3495 |
0.3250 |
0.3545 |
0.3362 |
| 2025-01-07 |
0.3667 |
1,838,141.9425 |
0.3865 |
0.3477 |
0.3968 |
0.3509 |
| 2025-01-06 |
0.3869 |
574,084.7368 |
0.3828 |
0.3774 |
0.3952 |
0.3876 |
| 2025-01-05 |
0.3842 |
250,523.7381 |
0.3948 |
0.3753 |
0.3969 |
0.3829 |
| 2025-01-04 |
0.3859 |
1,089,975.6387 |
0.3799 |
0.3777 |
0.3948 |
0.3806 |
| 2025-01-03 |
0.3665 |
1,266,320.9711 |
0.3391 |
0.3361 |
0.3873 |
0.3870 |
| 2025-01-02 |
0.3353 |
334,855.1304 |
0.3256 |
0.3256 |
0.3444 |
0.3348 |
| 2025-01-01 |
0.3183 |
286,672.1602 |
0.3172 |
0.3122 |
0.3214 |
0.3197 |
| 2024-12-31 |
0.3226 |
417,306.1450 |
0.3139 |
0.3094 |
0.3294 |
0.3279 |
| 2024-12-30 |
0.3155 |
677,354.0982 |
0.3150 |
0.3079 |
0.3225 |
0.3205 |
| 2024-12-29 |
0.3192 |
387,787.7656 |
0.3239 |
0.3124 |
0.3295 |
0.3145 |
| 2024-12-28 |
0.3182 |
419,350.9227 |
0.3123 |
0.3117 |
0.3248 |
0.3222 |
| 2024-12-27 |
0.3150 |
1,001,061.1389 |
0.3133 |
0.3092 |
0.3240 |
0.3142 |
| 2024-12-26 |
0.3192 |
680,336.2069 |
0.3361 |
0.3089 |
0.3377 |
0.3131 |
| 2024-12-25 |
0.3322 |
984,822.1620 |
0.3364 |
0.3271 |
0.3397 |
0.3341 |
| 2024-12-24 |
0.3306 |
761,538.8486 |
0.3250 |
0.3171 |
0.3398 |
0.3339 |
| 2024-12-23 |
0.3103 |
1,067,984.2513 |
0.3126 |
0.3040 |
0.3218 |
0.3146 |
| 2024-12-22 |
0.3155 |
2,486,926.9752 |
0.3205 |
0.3056 |
0.3250 |
0.3113 |
| 2024-12-21 |
0.3284 |
2,539,845.2841 |
0.3174 |
0.3153 |
0.3498 |
0.3224 |
| 2024-12-20 |
0.3009 |
5,655,201.4660 |
0.3154 |
0.2624 |
0.3278 |
0.3171 |
| 2024-12-19 |
0.3380 |
6,661,776.1962 |
0.3583 |
0.3000 |
0.3670 |
0.3020 |
| 2024-12-18 |
0.3763 |
5,637,597.3865 |
0.3933 |
0.3488 |
0.3958 |
0.3622 |
| 2024-12-17 |
0.4017 |
2,375,659.2507 |
0.4022 |
0.3954 |
0.4098 |
0.4032 |
| 2024-12-16 |
0.4062 |
1,274,834.5274 |
0.4059 |
0.3927 |
0.4146 |
0.4012 |
| 2024-12-15 |
0.4007 |
1,053,881.0085 |
0.3981 |
0.3944 |
0.4047 |
0.4013 |
| 2024-12-14 |
0.4059 |
428,427.4773 |
0.4079 |
0.3941 |
0.4133 |
0.3980 |
| 2024-12-13 |
0.4050 |
772,811.8617 |
0.4058 |
0.4002 |
0.4119 |
0.4030 |
| 2024-12-12 |
0.4141 |
2,618,378.4142 |
0.4135 |
0.4023 |
0.4241 |
0.4055 |
| 2024-12-11 |
0.3985 |
4,478,895.3054 |
0.3944 |
0.3759 |
0.4190 |
0.4173 |
| 2024-12-10 |
0.3973 |
6,046,540.4578 |
0.4135 |
0.3652 |
0.4234 |
0.3901 |
| 2024-12-09 |
0.4399 |
3,512,121.2443 |
0.4659 |
0.4254 |
0.4663 |
0.4380 |
| 2024-12-08 |
0.4634 |
3,013,889.8161 |
0.4536 |
0.4465 |
0.4842 |
0.4624 |
| 2024-12-07 |
0.4496 |
3,352,606.5902 |
0.4351 |
0.4313 |
0.4658 |
0.4650 |
| 2024-12-06 |
0.4343 |
2,592,892.6071 |
0.4270 |
0.4203 |
0.4417 |
0.4356 |
| 2024-12-05 |
0.4331 |
6,466,740.9161 |
0.4323 |
0.4069 |
0.4681 |
0.4270 |
| 2024-12-04 |
0.4148 |
1,569,582.1229 |
0.4088 |
0.4021 |
0.4233 |
0.4210 |
| 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 |