Market [unlinked] / [unlinked]
Identifier on Bitfinex: tDOGEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
0.1523 |
2,576,783.8600 |
0.1510 |
0.1474 |
0.1596 |
0.1541 |
| 2024-03-20 |
0.1336 |
6,719,365.0460 |
0.1288 |
0.1226 |
0.1522 |
0.1471 |
| 2024-03-19 |
0.1305 |
9,619,858.3146 |
0.1436 |
0.1252 |
0.1453 |
0.1327 |
| 2024-03-18 |
0.1477 |
4,923,169.8658 |
0.1544 |
0.1400 |
0.1544 |
0.1445 |
| 2024-03-17 |
0.1482 |
5,253,514.4116 |
0.1429 |
0.1371 |
0.1593 |
0.1536 |
| 2024-03-16 |
0.1548 |
5,925,572.2002 |
0.1635 |
0.1404 |
0.1866 |
0.1444 |
| 2024-03-15 |
0.1624 |
16,102,460.6728 |
0.1774 |
0.1511 |
0.1817 |
0.1621 |
| 2024-03-14 |
0.1798 |
12,367,591.5803 |
0.1692 |
0.1653 |
0.1938 |
0.1764 |
| 2024-03-13 |
0.1707 |
5,334,848.9836 |
0.1683 |
0.1650 |
0.1747 |
0.1708 |
| 2024-03-12 |
0.1696 |
10,500,665.8729 |
0.1822 |
0.1531 |
0.1837 |
0.1648 |
| 2024-03-11 |
0.1749 |
6,439,629.2482 |
0.1701 |
0.1600 |
0.1794 |
0.1769 |
| 2024-03-10 |
0.1738 |
2,966,297.3191 |
0.1790 |
0.1666 |
0.1799 |
0.1725 |
| 2024-03-09 |
0.1700 |
6,520,762.6771 |
0.1647 |
0.1631 |
0.1850 |
0.1811 |
| 2024-03-08 |
0.1667 |
3,613,238.8293 |
0.1577 |
0.1553 |
0.1761 |
0.1697 |
| 2024-03-07 |
0.1541 |
4,638,161.3925 |
0.1583 |
0.1465 |
0.1628 |
0.1566 |
| 2024-03-06 |
0.1579 |
14,271,517.2094 |
0.1529 |
0.1464 |
0.1802 |
0.1607 |
| 2024-03-05 |
0.1803 |
32,268,483.1416 |
0.1820 |
0.1235 |
0.2070 |
0.1261 |
| 2024-03-04 |
0.1663 |
33,786,485.3761 |
0.1538 |
0.1436 |
0.1857 |
0.1806 |
| 2024-03-03 |
0.1408 |
7,800,880.7382 |
0.1420 |
0.1213 |
0.1565 |
0.1546 |
| 2024-03-02 |
0.1418 |
9,932,946.9360 |
0.1401 |
0.1359 |
0.1510 |
0.1409 |
| 2024-03-01 |
0.1280 |
6,469,023.8266 |
0.1174 |
0.1172 |
0.1458 |
0.1422 |
| 2024-02-29 |
0.1260 |
19,523,054.1569 |
0.1160 |
0.1116 |
0.1350 |
0.1170 |
| 2024-02-28 |
0.1073 |
12,276,190.7293 |
0.0976 |
0.0943 |
0.1230 |
0.1163 |
| 2024-02-27 |
0.0945 |
8,845,556.3746 |
0.0893 |
0.0886 |
0.1006 |
0.0967 |
| 2024-02-26 |
0.0877 |
3,380,727.3817 |
0.0862 |
0.0842 |
0.0895 |
0.0894 |
| 2024-02-25 |
0.0862 |
1,387,215.9246 |
0.0862 |
0.0853 |
0.0868 |
0.0862 |
| 2024-02-24 |
0.0852 |
1,810,039.0239 |
0.0845 |
0.0839 |
0.0920 |
0.0862 |
| 2024-02-23 |
0.0841 |
1,220,060.8143 |
0.0842 |
0.0829 |
0.0855 |
0.0844 |
| 2024-02-22 |
0.0849 |
2,248,049.1682 |
0.0846 |
0.0831 |
0.0856 |
0.0854 |
| 2024-02-21 |
0.0839 |
1,861,182.8181 |
0.0861 |
0.0820 |
0.0863 |
0.0847 |
| 2024-02-20 |
0.0873 |
3,288,459.2681 |
0.0895 |
0.0825 |
0.0915 |
0.0845 |
| 2024-02-19 |
0.0867 |
5,162,219.7885 |
0.0852 |
0.0851 |
0.0898 |
0.0892 |
| 2024-02-18 |
0.0843 |
1,175,593.3943 |
0.0836 |
0.0829 |
0.0854 |
0.0848 |
| 2024-02-17 |
0.0844 |
1,300,261.3934 |
0.0860 |
0.0820 |
0.0861 |
0.0835 |
| 2024-02-16 |
0.0859 |
5,681,073.7986 |
0.0853 |
0.0840 |
0.0880 |
0.0857 |
| 2024-02-15 |
0.0854 |
6,956,823.2992 |
0.0856 |
0.0836 |
0.0881 |
0.0850 |
| 2024-02-14 |
0.0834 |
7,977,955.2000 |
0.0810 |
0.0806 |
0.0867 |
0.0853 |
| 2024-02-13 |
0.0823 |
5,430,299.8716 |
0.0823 |
0.0798 |
0.0831 |
0.0812 |
| 2024-02-12 |
0.0812 |
1,199,460.2166 |
0.0812 |
0.0795 |
0.0829 |
0.0823 |
| 2024-02-11 |
0.0824 |
1,836,211.6378 |
0.0814 |
0.0808 |
0.0838 |
0.0811 |
| 2024-02-10 |
0.0811 |
1,221,645.3124 |
0.0817 |
0.0804 |
0.0822 |
0.0811 |
| 2024-02-09 |
0.0812 |
1,678,660.4796 |
0.0799 |
0.0799 |
0.0822 |
0.0815 |
| 2024-02-08 |
0.0801 |
904,259.0700 |
0.0802 |
0.0796 |
0.0809 |
0.0798 |
| 2024-02-07 |
0.0791 |
383,176.8917 |
0.0785 |
0.0782 |
0.0800 |
0.0797 |
| 2024-02-06 |
0.0785 |
485,753.3677 |
0.0784 |
0.0778 |
0.0792 |
0.0792 |
| 2024-02-05 |
0.0789 |
1,844,597.6353 |
0.0783 |
0.0773 |
0.0803 |
0.0782 |
| 2024-02-04 |
0.0790 |
430,779.5814 |
0.0787 |
0.0784 |
0.0800 |
0.0794 |
| 2024-02-03 |
0.0791 |
408,319.9883 |
0.0793 |
0.0786 |
0.0795 |
0.0793 |
| 2024-02-02 |
0.0794 |
571,447.4263 |
0.0794 |
0.0786 |
0.0800 |
0.0789 |
| 2024-02-01 |
0.0788 |
706,590.4469 |
0.0788 |
0.0773 |
0.0797 |
0.0797 |