Identifier on Yobit: doge_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
41.8077 |
9,660.7703 DOGE |
41.8077 |
41.0000 |
42.6154 |
42.2000 |
| 2024-12-06 |
42.3650 |
11,493.1499 DOGE |
42.3650 |
41.0000 |
43.7300 |
41.2500 |
| 2024-12-05 |
41.9623 |
30,030.6385 DOGE |
41.9623 |
39.6230 |
44.3016 |
42.7723 |
| 2024-12-04 |
40.8115 |
36,526.3155 DOGE |
40.8115 |
39.6230 |
42.0000 |
41.4851 |
| 2024-12-03 |
43.2500 |
24,586.8441 DOGE |
43.2500 |
40.5000 |
46.0000 |
42.1000 |
| 2024-12-02 |
44.0000 |
52,519.3223 DOGE |
44.0000 |
42.0000 |
46.0000 |
43.5100 |
| 2024-12-01 |
42.4536 |
21,028.8031 DOGE |
42.4536 |
41.7827 |
43.1244 |
42.2000 |
| 2024-11-30 |
42.2090 |
20,786.9983 DOGE |
42.2090 |
41.3280 |
43.0900 |
42.5248 |
| 2024-11-29 |
40.7950 |
31,003.3509 DOGE |
40.7950 |
39.1000 |
42.4900 |
42.4900 |
| 2024-11-28 |
41.4505 |
19,679.4391 DOGE |
41.4505 |
39.9010 |
43.0000 |
40.1485 |
| 2024-11-27 |
39.3442 |
41,718.8323 DOGE |
39.3442 |
37.1774 |
41.5110 |
41.5000 |
| 2024-11-26 |
37.6389 |
44,674.9049 DOGE |
37.6389 |
35.2778 |
40.0000 |
37.4500 |
| 2024-11-25 |
41.1275 |
14,368.5448 DOGE |
41.1275 |
39.5050 |
42.7500 |
39.5500 |
| 2024-11-24 |
42.4978 |
29,457.3802 DOGE |
42.4978 |
40.0000 |
44.9955 |
41.0565 |
| 2024-11-23 |
43.6269 |
124,810.4977 DOGE |
43.6269 |
39.0000 |
48.2538 |
42.6384 |
| 2024-11-22 |
37.8000 |
37,940.9881 DOGE |
37.8000 |
36.2000 |
39.4000 |
38.9000 |
| 2024-11-21 |
36.3561 |
26,490.8242 DOGE |
36.3561 |
35.4000 |
37.3122 |
36.8145 |
| 2024-11-20 |
36.4850 |
30,467.9384 DOGE |
36.4850 |
35.4000 |
37.5700 |
35.6100 |
| 2024-11-19 |
35.8423 |
29,430.3387 DOGE |
35.8423 |
34.1845 |
37.5000 |
36.9500 |
| 2024-11-18 |
34.5022 |
10,677.7527 DOGE |
34.5022 |
33.7000 |
35.3044 |
34.2100 |
| 2024-11-17 |
34.4603 |
19,033.2228 DOGE |
34.4603 |
33.0000 |
35.9207 |
34.0200 |
| 2024-11-16 |
34.8674 |
33,499.5728 DOGE |
34.8674 |
33.8294 |
35.9055 |
34.8450 |
| 2024-11-15 |
35.5461 |
48,974.4767 DOGE |
35.5461 |
33.5000 |
37.5922 |
33.8000 |
| 2024-11-14 |
36.5234 |
38,228.7092 DOGE |
36.5234 |
35.0000 |
38.0467 |
35.0000 |
| 2024-11-13 |
34.6830 |
157,842.3350 DOGE |
34.6830 |
32.5000 |
36.8660 |
35.6000 |
| 2024-11-12 |
33.9257 |
239,530.9456 DOGE |
33.9257 |
29.0675 |
38.7840 |
34.5000 |
| 2024-11-11 |
28.1250 |
105,813.7510 DOGE |
28.1250 |
25.4000 |
30.8500 |
30.3500 |
| 2024-11-10 |
21.8602 |
177,213.2536 DOGE |
21.8602 |
19.1774 |
24.5430 |
24.3000 |
| 2024-11-09 |
18.9724 |
42,482.1647 DOGE |
18.9724 |
18.1448 |
19.8000 |
19.2900 |
| 2024-11-08 |
18.3320 |
12,603.2451 DOGE |
18.3320 |
17.8144 |
18.8496 |
18.5200 |
| 2024-11-07 |
18.1646 |
56,615.5523 DOGE |
18.1646 |
17.6091 |
18.7200 |
17.8700 |
| 2024-11-06 |
17.7650 |
81,766.2205 DOGE |
17.7650 |
16.1000 |
19.4300 |
18.3800 |
| 2024-11-05 |
15.9279 |
72,825.6673 DOGE |
15.9279 |
15.0559 |
16.8000 |
16.5000 |
| 2024-11-04 |
14.5520 |
11,653.7156 DOGE |
14.5520 |
13.9387 |
15.1654 |
15.0600 |
| 2024-11-03 |
14.5443 |
28,537.3988 DOGE |
14.5443 |
13.9387 |
15.1500 |
14.6200 |
| 2024-11-02 |
15.2200 |
7,750.6061 DOGE |
15.2200 |
14.9000 |
15.5400 |
15.0780 |
| 2024-11-01 |
15.2700 |
14,073.8166 DOGE |
15.2700 |
14.7100 |
15.8300 |
15.3000 |
| 2024-10-31 |
15.7100 |
16,212.2296 DOGE |
15.7100 |
15.3200 |
16.1000 |
15.7000 |
| 2024-10-30 |
15.7400 |
23,252.8030 DOGE |
15.7400 |
15.3200 |
16.1600 |
15.5000 |
| 2024-10-29 |
15.4150 |
28,367.3864 DOGE |
15.4150 |
14.6700 |
16.1600 |
15.8500 |
| 2024-10-28 |
13.5008 |
44,786.8303 DOGE |
13.5008 |
13.0400 |
13.9616 |
13.9616 |
| 2024-10-27 |
12.9950 |
9,243.4411 DOGE |
12.9950 |
12.6000 |
13.3900 |
13.2700 |
| 2024-10-26 |
12.6373 |
11,667.6328 DOGE |
12.6373 |
12.2727 |
13.0020 |
12.8302 |
| 2024-10-25 |
13.0492 |
14,537.7494 DOGE |
13.0492 |
12.6984 |
13.4000 |
12.7840 |
| 2024-10-24 |
13.1400 |
5,648.2749 DOGE |
13.1400 |
12.8800 |
13.4000 |
13.2000 |
| 2024-10-23 |
13.0885 |
14,291.2805 DOGE |
13.0885 |
12.8800 |
13.2970 |
13.0308 |
| 2024-10-22 |
13.4951 |
13,553.1031 DOGE |
13.4951 |
13.1001 |
13.8900 |
13.1001 |
| 2024-10-21 |
13.4370 |
11,419.5490 DOGE |
13.4370 |
13.0500 |
13.8240 |
13.8240 |
| 2024-10-20 |
13.2325 |
8,758.4571 DOGE |
13.2325 |
12.9086 |
13.5564 |
13.3033 |
| 2024-10-19 |
13.0932 |
26,224.9845 DOGE |
13.0932 |
12.6300 |
13.5564 |
13.3500 |