Identifier on Yobit: dogs_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
0.0800 RUB |
505,499.9359 DOGS |
0.0800 RUB |
0.0750 RUB |
0.0850 RUB |
0.0850 RUB |
| 2024-12-04 |
0.0785 RUB |
221,278.3489 DOGS |
0.0785 RUB |
0.0720 RUB |
0.0850 RUB |
0.0750 RUB |
| 2024-12-03 |
0.0739 RUB |
8,428.9467 DOGS |
0.0739 RUB |
0.0691 RUB |
0.0788 RUB |
0.0691 RUB |
| 2024-12-02 |
0.0739 RUB |
11,095.3196 DOGS |
0.0739 RUB |
0.0691 RUB |
0.0787 RUB |
0.0770 RUB |
| 2024-12-01 |
0.0759 RUB |
120,719.3409 DOGS |
0.0759 RUB |
0.0691 RUB |
0.0827 RUB |
0.0758 RUB |
| 2024-11-30 |
0.0760 RUB |
7,443.3201 DOGS |
0.0760 RUB |
0.0720 RUB |
0.0800 RUB |
0.0720 RUB |
| 2024-11-29 |
0.0765 RUB |
60,899.8425 DOGS |
0.0765 RUB |
0.0730 RUB |
0.0800 RUB |
0.0778 RUB |
| 2024-11-28 |
0.0745 RUB |
102,776.4060 DOGS |
0.0745 RUB |
0.0690 RUB |
0.0800 RUB |
0.0800 RUB |
| 2024-11-27 |
0.0702 RUB |
30,980.6426 DOGS |
0.0702 RUB |
0.0675 RUB |
0.0730 RUB |
0.0680 RUB |
| 2024-11-26 |
0.0703 RUB |
5,728.4160 DOGS |
0.0703 RUB |
0.0675 RUB |
0.0730 RUB |
0.0699 RUB |
| 2024-11-25 |
0.0748 RUB |
22,475.1437 DOGS |
0.0748 RUB |
0.0680 RUB |
0.0817 RUB |
0.0750 RUB |
| 2024-11-24 |
0.0718 RUB |
285,357.8081 DOGS |
0.0718 RUB |
0.0675 RUB |
0.0760 RUB |
0.0740 RUB |
| 2024-11-23 |
0.0689 RUB |
392,869.0927 DOGS |
0.0689 RUB |
0.0620 RUB |
0.0757 RUB |
0.0720 RUB |
| 2024-11-22 |
0.0625 RUB |
13,866.9159 DOGS |
0.0625 RUB |
0.0620 RUB |
0.0630 RUB |
0.0620 RUB |
| 2024-11-21 |
0.0640 RUB |
628.0150 DOGS |
0.0640 RUB |
0.0630 RUB |
0.0650 RUB |
0.0638 RUB |
| 2024-11-20 |
0.0695 RUB |
55,498.2005 DOGS |
0.0695 RUB |
0.0660 RUB |
0.0730 RUB |
0.0700 RUB |
| 2024-11-19 |
0.0675 RUB |
252,174.9801 DOGS |
0.0675 RUB |
0.0600 RUB |
0.0750 RUB |
0.0675 RUB |
| 2024-11-18 |
0.0608 RUB |
19,676.7854 DOGS |
0.0608 RUB |
0.0600 RUB |
0.0615 RUB |
0.0600 RUB |
| 2024-11-17 |
0.0607 RUB |
6,490.6371 DOGS |
0.0607 RUB |
0.0560 RUB |
0.0653 RUB |
0.0605 RUB |
| 2024-11-16 |
0.0564 RUB |
2,087.0899 DOGS |
0.0564 RUB |
0.0550 RUB |
0.0579 RUB |
0.0550 RUB |
| 2024-11-15 |
0.0588 RUB |
19,838.1419 DOGS |
0.0588 RUB |
0.0550 RUB |
0.0625 RUB |
0.0590 RUB |
| 2024-11-14 |
0.0654 RUB |
2,352.5289 DOGS |
0.0654 RUB |
0.0609 RUB |
0.0698 RUB |
0.0698 RUB |
| 2024-11-13 |
0.0629 RUB |
224,361.9236 DOGS |
0.0629 RUB |
0.0600 RUB |
0.0657 RUB |
0.0609 RUB |
| 2024-11-12 |
0.0665 RUB |
168,808.6184 DOGS |
0.0665 RUB |
0.0630 RUB |
0.0700 RUB |
0.0640 RUB |
| 2024-11-11 |
0.0678 RUB |
20,852.0431 DOGS |
0.0678 RUB |
0.0657 RUB |
0.0700 RUB |
0.0660 RUB |
| 2024-11-10 |
0.0695 RUB |
17,841.2799 DOGS |
0.0695 RUB |
0.0640 RUB |
0.0750 RUB |
0.0657 RUB |
| 2024-11-09 |
0.0634 RUB |
547,258.8662 DOGS |
0.0634 RUB |
0.0540 RUB |
0.0729 RUB |
0.0729 RUB |
| 2024-11-08 |
0.0540 RUB |
784,932.2830 DOGS |
0.0540 RUB |
0.0500 RUB |
0.0580 RUB |
0.0549 RUB |
| 2024-11-07 |
0.0510 RUB |
16,854.0435 DOGS |
0.0510 RUB |
0.0440 RUB |
0.0580 RUB |
0.0521 RUB |
| 2024-11-06 |
0.0544 RUB |
1,343.9472 DOGS |
0.0544 RUB |
0.0518 RUB |
0.0570 RUB |
0.0570 RUB |
| 2024-11-05 |
0.0484 RUB |
82,225.0066 DOGS |
0.0484 RUB |
0.0430 RUB |
0.0538 RUB |
0.0499 RUB |
| 2024-11-04 |
0.0499 RUB |
2,280.7830 DOGS |
0.0499 RUB |
0.0460 RUB |
0.0538 RUB |
0.0516 RUB |
| 2024-11-03 |
0.0525 RUB |
26,088.5122 DOGS |
0.0525 RUB |
0.0460 RUB |
0.0590 RUB |
0.0538 RUB |