Identifier on Yobit: dogs_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0322 RUB |
36,180.7118 DOGS |
0.0322 RUB |
0.0301 RUB |
0.0344 RUB |
0.0340 RUB |
| 2025-01-23 |
0.0346 RUB |
210,441.0307 DOGS |
0.0346 RUB |
0.0301 RUB |
0.0390 RUB |
0.0344 RUB |
| 2025-01-22 |
0.0355 RUB |
331,515.1506 DOGS |
0.0355 RUB |
0.0330 RUB |
0.0380 RUB |
0.0380 RUB |
| 2025-01-21 |
0.0364 RUB |
213,112.3887 DOGS |
0.0364 RUB |
0.0330 RUB |
0.0399 RUB |
0.0356 RUB |
| 2025-01-20 |
0.0391 RUB |
278,000.0564 DOGS |
0.0391 RUB |
0.0342 RUB |
0.0440 RUB |
0.0365 RUB |
| 2025-01-19 |
0.0454 RUB |
490,420.9070 DOGS |
0.0454 RUB |
0.0410 RUB |
0.0499 RUB |
0.0450 RUB |
| 2025-01-18 |
0.0462 RUB |
493,807.5077 DOGS |
0.0462 RUB |
0.0425 RUB |
0.0499 RUB |
0.0440 RUB |
| 2025-01-17 |
0.0469 RUB |
103,963.2381 DOGS |
0.0469 RUB |
0.0440 RUB |
0.0499 RUB |
0.0485 RUB |
| 2025-01-16 |
0.0469 RUB |
5,879.7401 DOGS |
0.0469 RUB |
0.0440 RUB |
0.0499 RUB |
0.0499 RUB |
| 2025-01-15 |
0.0462 RUB |
24,492.1279 DOGS |
0.0462 RUB |
0.0425 RUB |
0.0500 RUB |
0.0440 RUB |
| 2025-01-14 |
0.0487 RUB |
129,752.9007 DOGS |
0.0487 RUB |
0.0425 RUB |
0.0548 RUB |
0.0425 RUB |
| 2025-01-13 |
0.0415 RUB |
384,991.9147 DOGS |
0.0415 RUB |
0.0330 RUB |
0.0500 RUB |
0.0430 RUB |
| 2025-01-12 |
0.0490 RUB |
46,996.6305 DOGS |
0.0490 RUB |
0.0460 RUB |
0.0519 RUB |
0.0500 RUB |
| 2025-01-11 |
0.0504 RUB |
111,571.4763 DOGS |
0.0504 RUB |
0.0460 RUB |
0.0548 RUB |
0.0483 RUB |
| 2025-01-10 |
0.0460 RUB |
723,059.6282 DOGS |
0.0460 RUB |
0.0430 RUB |
0.0490 RUB |
0.0469 RUB |
| 2025-01-09 |
0.0470 RUB |
1,700,589.1855 DOGS |
0.0470 RUB |
0.0390 RUB |
0.0550 RUB |
0.0470 RUB |
| 2025-01-08 |
0.0573 RUB |
96,692.1701 DOGS |
0.0573 RUB |
0.0526 RUB |
0.0620 RUB |
0.0526 RUB |
| 2025-01-07 |
0.0585 RUB |
492,135.1977 DOGS |
0.0585 RUB |
0.0550 RUB |
0.0620 RUB |
0.0620 RUB |
| 2025-01-06 |
0.0563 RUB |
19,167.3861 DOGS |
0.0563 RUB |
0.0535 RUB |
0.0590 RUB |
0.0580 RUB |
| 2025-01-05 |
0.0592 RUB |
39,272.3461 DOGS |
0.0592 RUB |
0.0574 RUB |
0.0610 RUB |
0.0575 RUB |
| 2025-01-04 |
0.0625 RUB |
44,878.9159 DOGS |
0.0625 RUB |
0.0580 RUB |
0.0670 RUB |
0.0610 RUB |
| 2025-01-03 |
0.0603 RUB |
852,494.2102 DOGS |
0.0603 RUB |
0.0526 RUB |
0.0680 RUB |
0.0574 RUB |
| 2025-01-02 |
0.0567 RUB |
424,979.5643 DOGS |
0.0567 RUB |
0.0534 RUB |
0.0600 RUB |
0.0580 RUB |
| 2025-01-01 |
0.0528 RUB |
153,065.1213 DOGS |
0.0528 RUB |
0.0475 RUB |
0.0580 RUB |
0.0550 RUB |
| 2024-12-31 |
0.0535 RUB |
119,095.2984 DOGS |
0.0535 RUB |
0.0499 RUB |
0.0570 RUB |
0.0570 RUB |
| 2024-12-30 |
0.0555 RUB |
111,161.2776 DOGS |
0.0555 RUB |
0.0510 RUB |
0.0600 RUB |
0.0510 RUB |
| 2024-12-29 |
0.0540 RUB |
231,987.6542 DOGS |
0.0540 RUB |
0.0500 RUB |
0.0580 RUB |
0.0575 RUB |
| 2024-12-28 |
0.0540 RUB |
409,848.4384 DOGS |
0.0540 RUB |
0.0480 RUB |
0.0600 RUB |
0.0574 RUB |
| 2024-12-27 |
0.0525 RUB |
82,738.5456 DOGS |
0.0525 RUB |
0.0480 RUB |
0.0570 RUB |
0.0570 RUB |
| 2024-12-26 |
0.0556 RUB |
1,278.5124 DOGS |
0.0556 RUB |
0.0531 RUB |
0.0580 RUB |
0.0580 RUB |
| 2024-12-25 |
0.0566 RUB |
2,911.7630 DOGS |
0.0566 RUB |
0.0531 RUB |
0.0600 RUB |
0.0580 RUB |
| 2024-12-24 |
0.0568 RUB |
15,348.4219 DOGS |
0.0568 RUB |
0.0535 RUB |
0.0600 RUB |
0.0600 RUB |
| 2024-12-23 |
0.0524 RUB |
45,628.8737 DOGS |
0.0524 RUB |
0.0489 RUB |
0.0560 RUB |
0.0560 RUB |
| 2024-12-22 |
0.0524 RUB |
45,770.5971 DOGS |
0.0524 RUB |
0.0489 RUB |
0.0560 RUB |
0.0531 RUB |
| 2024-12-21 |
0.0540 RUB |
9,192.0135 DOGS |
0.0540 RUB |
0.0490 RUB |
0.0590 RUB |
0.0575 RUB |
| 2024-12-20 |
0.0610 RUB |
490,483.5542 DOGS |
0.0610 RUB |
0.0520 RUB |
0.0700 RUB |
0.0520 RUB |
| 2024-12-19 |
0.0625 RUB |
115,522.6457 DOGS |
0.0625 RUB |
0.0570 RUB |
0.0680 RUB |
0.0590 RUB |
| 2024-12-18 |
0.0641 RUB |
33,898.5603 DOGS |
0.0641 RUB |
0.0601 RUB |
0.0680 RUB |
0.0675 RUB |
| 2024-12-17 |
0.0645 RUB |
162,799.5085 DOGS |
0.0645 RUB |
0.0600 RUB |
0.0690 RUB |
0.0680 RUB |
| 2024-12-16 |
0.0690 RUB |
161,283.7895 DOGS |
0.0690 RUB |
0.0630 RUB |
0.0750 RUB |
0.0690 RUB |
| 2024-12-15 |
0.0705 RUB |
191,949.2201 DOGS |
0.0705 RUB |
0.0670 RUB |
0.0740 RUB |
0.0740 RUB |
| 2024-12-14 |
0.0735 RUB |
55,314.9294 DOGS |
0.0735 RUB |
0.0690 RUB |
0.0780 RUB |
0.0730 RUB |
| 2024-12-13 |
0.0750 RUB |
3,374.9675 DOGS |
0.0750 RUB |
0.0690 RUB |
0.0810 RUB |
0.0690 RUB |
| 2024-12-12 |
0.0783 RUB |
45,149.3435 DOGS |
0.0783 RUB |
0.0667 RUB |
0.0900 RUB |
0.0720 RUB |
| 2024-12-11 |
0.0783 RUB |
45,342.0528 DOGS |
0.0783 RUB |
0.0667 RUB |
0.0900 RUB |
0.0810 RUB |
| 2024-12-10 |
0.0789 RUB |
570,185.2111 DOGS |
0.0789 RUB |
0.0678 RUB |
0.0900 RUB |
0.0720 RUB |
| 2024-12-09 |
0.0845 RUB |
22,406.0791 DOGS |
0.0845 RUB |
0.0810 RUB |
0.0880 RUB |
0.0812 RUB |
| 2024-12-08 |
0.0855 RUB |
42,998.7069 DOGS |
0.0855 RUB |
0.0810 RUB |
0.0900 RUB |
0.0810 RUB |
| 2024-12-07 |
0.0820 RUB |
374,431.6867 DOGS |
0.0820 RUB |
0.0740 RUB |
0.0900 RUB |
0.0850 RUB |
| 2024-12-06 |
0.0820 RUB |
449,063.6890 DOGS |
0.0820 RUB |
0.0740 RUB |
0.0900 RUB |
0.0840 RUB |