Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOGEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
0.0766 |
19,421,246.8026 |
0.0794 |
0.0742 |
0.0797 |
0.0751 |
| 2022-06-09 |
0.0797 |
6,752,047.8813 |
0.0793 |
0.0789 |
0.0810 |
0.0793 |
| 2022-06-08 |
0.0802 |
9,285,570.2679 |
0.0803 |
0.0789 |
0.0816 |
0.0798 |
| 2022-06-07 |
0.0800 |
14,449,006.7150 |
0.0825 |
0.0777 |
0.0825 |
0.0815 |
| 2022-06-06 |
0.0833 |
13,509,314.2027 |
0.0810 |
0.0809 |
0.0847 |
0.0822 |
| 2022-06-05 |
0.0815 |
3,443,120.5341 |
0.0820 |
0.0806 |
0.0822 |
0.0819 |
| 2022-06-04 |
0.0811 |
8,417,097.9118 |
0.0803 |
0.0793 |
0.0825 |
0.0815 |
| 2022-06-03 |
0.0810 |
10,180,051.0783 |
0.0826 |
0.0794 |
0.0829 |
0.0804 |
| 2022-06-02 |
0.0814 |
8,845,776.8382 |
0.0810 |
0.0801 |
0.0830 |
0.0827 |
| 2022-06-01 |
0.0848 |
20,212,000.4541 |
0.0859 |
0.0788 |
0.0894 |
0.0803 |
| 2022-05-31 |
0.0861 |
19,682,577.4136 |
0.0879 |
0.0832 |
0.0884 |
0.0862 |
| 2022-05-30 |
0.0852 |
25,786,401.8674 |
0.0827 |
0.0822 |
0.0877 |
0.0870 |
| 2022-05-29 |
0.0817 |
13,291,642.9276 |
0.0817 |
0.0799 |
0.0833 |
0.0828 |
| 2022-05-28 |
0.0819 |
17,427,931.5572 |
0.0815 |
0.0809 |
0.0833 |
0.0818 |
| 2022-05-27 |
0.0808 |
47,583,428.4831 |
0.0779 |
0.0762 |
0.0924 |
0.0826 |
| 2022-05-26 |
0.0789 |
22,117,921.9336 |
0.0830 |
0.0752 |
0.0837 |
0.0790 |
| 2022-05-25 |
0.0832 |
14,472,405.5013 |
0.0836 |
0.0821 |
0.0845 |
0.0836 |
| 2022-05-24 |
0.0829 |
20,166,568.3574 |
0.0833 |
0.0801 |
0.0843 |
0.0836 |
| 2022-05-23 |
0.0863 |
19,537,488.4265 |
0.0858 |
0.0825 |
0.0884 |
0.0831 |
| 2022-05-22 |
0.0853 |
9,365,463.0333 |
0.0845 |
0.0838 |
0.0866 |
0.0852 |
| 2022-05-21 |
0.0842 |
13,727,025.2864 |
0.0840 |
0.0825 |
0.0854 |
0.0842 |
| 2022-05-20 |
0.0854 |
22,315,928.7140 |
0.0867 |
0.0826 |
0.0880 |
0.0843 |
| 2022-05-19 |
0.0848 |
29,720,125.8442 |
0.0834 |
0.0814 |
0.0876 |
0.0862 |
| 2022-05-18 |
0.0875 |
16,744,666.5636 |
0.0902 |
0.0842 |
0.0910 |
0.0852 |
| 2022-05-17 |
0.0895 |
20,884,156.7121 |
0.0881 |
0.0870 |
0.0913 |
0.0903 |
| 2022-05-16 |
0.0887 |
24,168,162.1816 |
0.0931 |
0.0859 |
0.0931 |
0.0882 |
| 2022-05-15 |
0.0888 |
28,580,771.8440 |
0.0893 |
0.0865 |
0.0927 |
0.0923 |
| 2022-05-14 |
0.0881 |
45,018,176.7680 |
0.0882 |
0.0836 |
0.0919 |
0.0876 |
| 2022-05-13 |
0.0906 |
89,002,088.3128 |
0.0825 |
0.0820 |
0.0960 |
0.0889 |
| 2022-05-12 |
0.0792 |
129,722,850.6882 |
0.0850 |
0.0683 |
0.0898 |
0.0807 |
| 2022-05-11 |
0.0941 |
155,576,015.5775 |
0.1079 |
0.0699 |
0.1109 |
0.0832 |
| 2022-05-10 |
0.1102 |
55,796,704.3621 |
0.1017 |
0.0993 |
0.1183 |
0.1066 |
| 2022-05-09 |
0.1136 |
39,207,194.7409 |
0.1243 |
0.1049 |
0.1252 |
0.1085 |
| 2022-05-08 |
0.1254 |
15,073,378.7983 |
0.1276 |
0.1223 |
0.1283 |
0.1242 |
| 2022-05-07 |
0.1284 |
20,050,654.0470 |
0.1277 |
0.1249 |
0.1324 |
0.1270 |
| 2022-05-06 |
0.1269 |
19,305,470.5121 |
0.1281 |
0.1234 |
0.1295 |
0.1270 |
| 2022-05-05 |
0.1309 |
34,548,941.8050 |
0.1361 |
0.1253 |
0.1378 |
0.1279 |
| 2022-05-04 |
0.1321 |
21,055,119.5527 |
0.1293 |
0.1291 |
0.1363 |
0.1351 |
| 2022-05-03 |
0.1301 |
13,941,117.7657 |
0.1307 |
0.1265 |
0.1320 |
0.1297 |
| 2022-05-02 |
0.1308 |
10,200,758.4374 |
0.1327 |
0.1277 |
0.1340 |
0.1311 |
| 2022-05-01 |
0.1311 |
9,639,912.3543 |
0.1273 |
0.1260 |
0.1364 |
0.1318 |
| 2022-04-30 |
0.1337 |
8,599,147.5327 |
0.1350 |
0.1295 |
0.1368 |
0.1309 |
| 2022-04-29 |
0.1376 |
16,707,142.7299 |
0.1375 |
0.1333 |
0.1451 |
0.1341 |
| 2022-04-28 |
0.1394 |
8,179,885.3469 |
0.1399 |
0.1355 |
0.1434 |
0.1368 |
| 2022-04-27 |
0.1405 |
14,374,705.1558 |
0.1378 |
0.1353 |
0.1456 |
0.1387 |
| 2022-04-26 |
0.1536 |
39,751,846.9768 |
0.1580 |
0.1384 |
0.1673 |
0.1408 |
| 2022-04-25 |
0.1457 |
45,066,785.1812 |
0.1320 |
0.1226 |
0.1707 |
0.1552 |
| 2022-04-24 |
0.1332 |
8,933,179.6313 |
0.1340 |
0.1310 |
0.1347 |
0.1320 |
| 2022-04-23 |
0.1350 |
8,376,791.5304 |
0.1363 |
0.1333 |
0.1367 |
0.1342 |
| 2022-04-22 |
0.1364 |
9,183,253.4477 |
0.1363 |
0.1347 |
0.1382 |
0.1361 |