Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOGEF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-11-17 |
0.0845 |
1,917,013.1005 |
0.0855 |
0.0826 |
0.0873 |
0.0849 |
2022-11-16 |
0.0872 |
3,829,863.1015 |
0.0870 |
0.0834 |
0.0912 |
0.0849 |
2022-11-15 |
0.0872 |
5,667,366.5344 |
0.0857 |
0.0848 |
0.0895 |
0.0864 |
2022-11-14 |
0.0858 |
8,528,561.4463 |
0.0849 |
0.0793 |
0.0914 |
0.0850 |
2022-11-13 |
0.0875 |
6,320,576.2072 |
0.0881 |
0.0828 |
0.0915 |
0.0846 |
2022-11-12 |
0.0884 |
18,324,849.8885 |
0.0850 |
0.0786 |
0.0951 |
0.0912 |
2022-11-11 |
0.0863 |
14,950,287.2607 |
0.0894 |
0.0804 |
0.0929 |
0.0825 |
2022-11-10 |
0.0857 |
16,509,947.8641 |
0.0742 |
0.0732 |
0.0944 |
0.0902 |
2022-11-09 |
0.0843 |
29,694,308.1881 |
0.0880 |
0.0705 |
0.0921 |
0.0737 |
2022-11-08 |
0.0968 |
66,492,957.3979 |
0.1113 |
0.0770 |
0.1126 |
0.0867 |
2022-11-07 |
0.1143 |
16,566,269.0688 |
0.1147 |
0.1080 |
0.1192 |
0.1112 |
2022-11-06 |
0.1230 |
12,706,857.5449 |
0.1247 |
0.1182 |
0.1276 |
0.1189 |
2022-11-05 |
0.1277 |
12,915,609.4772 |
0.1262 |
0.1228 |
0.1358 |
0.1270 |
2022-11-04 |
0.1214 |
21,670,897.1774 |
0.1224 |
0.1156 |
0.1291 |
0.1255 |
2022-11-03 |
0.1309 |
37,451,041.7942 |
0.1277 |
0.1259 |
0.1370 |
0.1274 |
2022-11-02 |
0.1333 |
52,340,029.6878 |
0.1420 |
0.1220 |
0.1480 |
0.1285 |
2022-11-01 |
0.1407 |
36,919,894.2280 |
0.1269 |
0.1246 |
0.1586 |
0.1396 |
2022-10-31 |
0.1216 |
44,428,687.2029 |
0.1178 |
0.1139 |
0.1316 |
0.1241 |
2022-10-30 |
0.1239 |
95,072,103.2173 |
0.1215 |
0.1113 |
0.1432 |
0.1169 |
2022-10-29 |
0.1085 |
125,343,258.7194 |
0.0839 |
0.0829 |
0.1509 |
0.1277 |
2022-10-28 |
0.0814 |
87,519,078.0855 |
0.0770 |
0.0725 |
0.0884 |
0.0839 |
2022-10-27 |
0.0774 |
32,833,760.1515 |
0.0727 |
0.0718 |
0.0855 |
0.0792 |
2022-10-26 |
0.0680 |
22,272,754.5693 |
0.0630 |
0.0626 |
0.0736 |
0.0721 |
2022-10-25 |
0.0611 |
16,740,839.2138 |
0.0595 |
0.0592 |
0.0643 |
0.0625 |
2022-10-24 |
0.0596 |
6,041,677.9926 |
0.0604 |
0.0587 |
0.0609 |
0.0593 |
2022-10-23 |
0.0595 |
4,142,043.9414 |
0.0597 |
0.0587 |
0.0604 |
0.0604 |
2022-10-22 |
0.0596 |
5,265,177.7385 |
0.0594 |
0.0591 |
0.0599 |
0.0597 |
2022-10-21 |
0.0586 |
3,468,884.9745 |
0.0594 |
0.0572 |
0.0595 |
0.0594 |
2022-10-20 |
0.0596 |
5,705,476.1309 |
0.0586 |
0.0583 |
0.0603 |
0.0595 |
2022-10-19 |
0.0597 |
8,008,240.6220 |
0.0598 |
0.0586 |
0.0608 |
0.0597 |
2022-10-18 |
0.0595 |
8,277,296.4303 |
0.0600 |
0.0586 |
0.0611 |
0.0599 |
2022-10-17 |
0.0595 |
5,785,287.3198 |
0.0590 |
0.0586 |
0.0602 |
0.0600 |
2022-10-16 |
0.0589 |
5,294,081.0313 |
0.0586 |
0.0585 |
0.0595 |
0.0588 |
2022-10-15 |
0.0588 |
6,819,576.6803 |
0.0586 |
0.0580 |
0.0597 |
0.0589 |
2022-10-14 |
0.0596 |
6,692,286.9098 |
0.0596 |
0.0581 |
0.0610 |
0.0586 |
2022-10-13 |
0.0576 |
13,448,444.5190 |
0.0598 |
0.0550 |
0.0601 |
0.0600 |
2022-10-12 |
0.0599 |
5,473,181.5784 |
0.0603 |
0.0593 |
0.0610 |
0.0600 |
2022-10-11 |
0.0597 |
5,630,559.0059 |
0.0594 |
0.0575 |
0.0608 |
0.0602 |
2022-10-10 |
0.0611 |
6,172,209.1015 |
0.0621 |
0.0591 |
0.0625 |
0.0595 |
2022-10-09 |
0.0618 |
3,462,252.9738 |
0.0616 |
0.0612 |
0.0624 |
0.0620 |
2022-10-08 |
0.0622 |
4,684,122.1276 |
0.0623 |
0.0612 |
0.0626 |
0.0616 |
2022-10-07 |
0.0625 |
13,284,848.6002 |
0.0634 |
0.0614 |
0.0638 |
0.0623 |
2022-10-06 |
0.0645 |
12,824,221.0633 |
0.0648 |
0.0628 |
0.0668 |
0.0635 |
2022-10-05 |
0.0646 |
31,055,390.2537 |
0.0660 |
0.0628 |
0.0669 |
0.0645 |
2022-10-04 |
0.0639 |
26,280,373.9843 |
0.0604 |
0.0600 |
0.0664 |
0.0662 |
2022-10-03 |
0.0599 |
4,233,574.7008 |
0.0592 |
0.0588 |
0.0605 |
0.0601 |
2022-10-02 |
0.0603 |
5,233,150.9312 |
0.0606 |
0.0594 |
0.0609 |
0.0601 |
2022-10-01 |
0.0617 |
22,963,771.9930 |
0.0616 |
0.0603 |
0.0631 |
0.0607 |
2022-09-30 |
0.0606 |
14,322,943.3687 |
0.0609 |
0.0596 |
0.0620 |
0.0611 |
2022-09-29 |
0.0604 |
2,418,315.8792 |
0.0605 |
0.0593 |
0.0611 |
0.0607 |