Crypto exchange Yobit

Market Dogecoin (DOGE) / [unlinked]

Identifier on Yobit: doge_rur
Date Price Volume Open Low High Close
2024-10-02 9.9500 21,352.7658 DOGE 9.9500 9.8000 10.1000 9.8000
2024-10-01 10.3784 46,897.9324 DOGE 10.3784 9.8200 10.9368 9.9200
2024-09-30 11.1568 5,521.6655 DOGE 11.1568 10.7835 11.5300 10.9400
2024-09-29 11.3900 6,626.8829 DOGE 11.3900 11.2500 11.5300 11.3900
2024-09-28 11.1664 19,979.3684 DOGE 11.1664 10.6500 11.6827 11.5700
2024-09-27 10.5001 24,326.5776 DOGE 10.5001 10.0001 11.0000 11.0000
2024-09-26 9.9775 16,843.7269 DOGE 9.9775 9.5870 10.3680 10.3400
2024-09-25 9.6150 8,027.3389 DOGE 9.6150 9.5000 9.7300 9.7300
2024-09-24 9.4783 20,127.9106 DOGE 9.4783 9.3067 9.6500 9.5500
2024-09-23 9.3838 8,826.5165 DOGE 9.3838 9.2800 9.4876 9.4600
2024-09-22 9.4614 11,492.4674 DOGE 9.4614 9.2673 9.6554 9.5000
2024-09-21 9.4019 15,358.7521 DOGE 9.4019 9.2050 9.5988 9.5988
2024-09-20 9.3252 14,384.3064 DOGE 9.3252 9.1603 9.4900 9.3900
2024-09-19 9.2265 23,711.3254 DOGE 9.2265 9.0030 9.4500 9.2800
2024-09-18 8.9701 44,032.0632 DOGE 8.9701 8.8400 9.1001 9.1001
2024-09-17 8.9000 24,492.4307 DOGE 8.9000 8.7500 9.0500 8.9890
2024-09-16 9.0335 28,706.8804 DOGE 9.0335 8.7500 9.3170 8.9319
2024-09-15 9.2690 9,932.1307 DOGE 9.2690 9.1980 9.3400 9.2600
2024-09-14 9.3500 6,035.6523 DOGE 9.3500 9.2050 9.4950 9.2200
2024-09-13 9.2500 15,611.8387 DOGE 9.2500 9.0000 9.5000 9.3900
2024-09-12 9.0966 8,658.1566 DOGE 9.0966 9.0021 9.1910 9.1500
2024-09-11 9.0956 9,597.3045 DOGE 9.0956 8.9411 9.2500 9.1705
2024-09-10 9.2000 12,657.3132 DOGE 9.2000 9.0500 9.3500 9.2590
2024-09-09 8.9500 9,895.1746 DOGE 8.9500 8.6000 9.3000 9.1485
2024-09-08 8.7160 18,658.5547 DOGE 8.7160 8.5400 8.8920 8.7961
2024-09-07 8.5930 6,073.2105 DOGE 8.5930 8.3500 8.8360 8.5922
2024-09-06 8.7272 3,431.6536 DOGE 8.7272 8.5225 8.9319 8.5225
2024-09-05 8.7695 1,861.6305 DOGE 8.7695 8.6072 8.9319 8.8581
2024-09-04 8.7000 3,065.1673 DOGE 8.7000 8.5000 8.9000 8.6072
2024-09-03 8.8806 10,556.3771 DOGE 8.8806 8.7188 9.0423 8.8779
2024-09-02 8.7924 15,517.9912 DOGE 8.7924 8.4442 9.1405 8.8932
2024-09-01 9.1360 9,327.6749 DOGE 9.1360 9.0307 9.2414 9.0307
2024-08-31 9.1761 11,287.8966 DOGE 9.1761 9.0500 9.3021 9.1590
2024-08-30 9.1152 18,428.2420 DOGE 9.1152 9.0100 9.2205 9.0806
2024-08-29 9.1152 3,941.8573 DOGE 9.1152 9.0099 9.2205 9.0580
2024-08-28 9.2639 8,304.7123 DOGE 9.2639 9.0500 9.4777 9.1998
2024-08-27 9.3798 6,693.1771 DOGE 9.3798 9.2150 9.5445 9.2150
2024-08-26 9.6000 6,845.8503 DOGE 9.6000 9.4000 9.8000 9.4017
2024-08-25 9.8000 16,782.9680 DOGE 9.8000 9.5000 10.1000 9.7222
2024-08-24 9.9510 18,102.7264 DOGE 9.9510 9.8020 10.1000 10.1000
2024-08-23 9.6288 20,635.0460 DOGE 9.6288 9.3075 9.9500 9.9500
2024-08-22 9.3555 7,833.1805 DOGE 9.3555 9.2150 9.4960 9.4000
2024-08-21 9.3269 35,334.8738 DOGE 9.3269 9.2000 9.4538 9.4538
2024-08-20 9.0985 9,424.4215 DOGE 9.0985 8.8800 9.3170 9.1603
2024-08-19 8.9230 7,975.6127 DOGE 8.9230 8.7500 9.0959 8.9000
2024-08-18 8.8450 10,207.7056 DOGE 8.8450 8.5000 9.1900 9.1100
2024-08-17 9.0650 2,586.9126 DOGE 9.0650 8.9400 9.1900 9.0900
2024-08-16 9.0699 6,075.2405 DOGE 9.0699 8.9400 9.1998 9.1100
2024-08-15 9.2795 16,576.0882 DOGE 9.2795 9.1287 9.4302 9.2700
2024-08-14 9.2151 33,620.4366 DOGE 9.2151 9.0000 9.4302 9.2741