Identifier on Yobit: dogs_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0614 RUB |
472.4704 DOGS |
0.0614 RUB |
0.0599 RUB |
0.0629 RUB |
0.0600 RUB |
| 2024-11-01 |
0.0600 RUB |
431.7607 DOGS |
0.0600 RUB |
0.0590 RUB |
0.0610 RUB |
0.0590 RUB |
| 2024-10-31 |
0.0590 RUB |
2.0000 DOGS |
0.0590 RUB |
0.0590 RUB |
0.0590 RUB |
0.0590 RUB |
| 2024-10-30 |
0.0619 RUB |
3,669.9275 DOGS |
0.0619 RUB |
0.0600 RUB |
0.0638 RUB |
0.0600 RUB |
| 2024-10-29 |
0.0624 RUB |
3,393.6222 DOGS |
0.0624 RUB |
0.0599 RUB |
0.0650 RUB |
0.0624 RUB |
| 2024-10-28 |
0.0602 RUB |
478,169.9249 DOGS |
0.0602 RUB |
0.0590 RUB |
0.0614 RUB |
0.0590 RUB |
| 2024-10-27 |
0.0610 RUB |
645,718.9525 DOGS |
0.0610 RUB |
0.0606 RUB |
0.0614 RUB |
0.0606 RUB |
| 2024-10-26 |
0.0640 RUB |
224,684.3175 DOGS |
0.0640 RUB |
0.0600 RUB |
0.0680 RUB |
0.0600 RUB |
| 2024-10-25 |
0.0680 RUB |
8,110.6149 DOGS |
0.0680 RUB |
0.0660 RUB |
0.0700 RUB |
0.0660 RUB |
| 2024-10-24 |
0.0680 RUB |
679.0554 DOGS |
0.0680 RUB |
0.0660 RUB |
0.0700 RUB |
0.0700 RUB |
| 2024-10-23 |
0.0695 RUB |
8,531.1235 DOGS |
0.0695 RUB |
0.0660 RUB |
0.0730 RUB |
0.0660 RUB |
| 2024-10-22 |
0.0698 RUB |
5,081.3387 DOGS |
0.0698 RUB |
0.0675 RUB |
0.0720 RUB |
0.0687 RUB |
| 2024-10-21 |
0.0695 RUB |
11,387.3808 DOGS |
0.0695 RUB |
0.0660 RUB |
0.0730 RUB |
0.0730 RUB |
| 2024-10-20 |
0.0695 RUB |
13,220.0864 DOGS |
0.0695 RUB |
0.0660 RUB |
0.0730 RUB |
0.0730 RUB |
| 2024-10-19 |
0.0709 RUB |
59,232.5984 DOGS |
0.0709 RUB |
0.0670 RUB |
0.0748 RUB |
0.0700 RUB |
| 2024-10-18 |
0.0719 RUB |
120,603.5718 DOGS |
0.0719 RUB |
0.0680 RUB |
0.0757 RUB |
0.0680 RUB |
| 2024-10-17 |
0.0770 RUB |
3,255.0211 DOGS |
0.0770 RUB |
0.0750 RUB |
0.0790 RUB |
0.0770 RUB |
| 2024-10-16 |
0.0755 RUB |
11,128.6025 DOGS |
0.0755 RUB |
0.0710 RUB |
0.0800 RUB |
0.0788 RUB |
| 2024-10-15 |
0.0735 RUB |
26,052.3043 DOGS |
0.0735 RUB |
0.0700 RUB |
0.0770 RUB |
0.0758 RUB |
| 2024-10-14 |
0.0725 RUB |
44,978.6933 DOGS |
0.0725 RUB |
0.0699 RUB |
0.0750 RUB |
0.0700 RUB |
| 2024-10-13 |
0.0674 RUB |
58,377.4544 DOGS |
0.0674 RUB |
0.0610 RUB |
0.0738 RUB |
0.0707 RUB |
| 2024-10-12 |
0.0635 RUB |
2,362.0256 DOGS |
0.0635 RUB |
0.0620 RUB |
0.0650 RUB |
0.0650 RUB |
| 2024-10-11 |
0.0635 RUB |
2,362.0256 DOGS |
0.0635 RUB |
0.0620 RUB |
0.0650 RUB |
0.0650 RUB |
| 2024-10-10 |
0.0670 RUB |
729.9217 DOGS |
0.0670 RUB |
0.0650 RUB |
0.0690 RUB |
0.0650 RUB |
| 2024-10-09 |
0.0665 RUB |
7,273.8831 DOGS |
0.0665 RUB |
0.0640 RUB |
0.0690 RUB |
0.0680 RUB |
| 2024-10-08 |
0.0654 RUB |
45,268.2680 DOGS |
0.0654 RUB |
0.0610 RUB |
0.0699 RUB |
0.0680 RUB |
| 2024-10-07 |
0.0627 RUB |
23,071.9830 DOGS |
0.0627 RUB |
0.0555 RUB |
0.0699 RUB |
0.0650 RUB |
| 2024-10-06 |
0.0580 RUB |
3,316.0935 DOGS |
0.0580 RUB |
0.0520 RUB |
0.0639 RUB |
0.0639 RUB |
| 2024-10-05 |
0.0584 RUB |
34,169.7137 DOGS |
0.0584 RUB |
0.0500 RUB |
0.0669 RUB |
0.0640 RUB |
| 2024-10-04 |
0.0559 RUB |
35,792.7503 DOGS |
0.0559 RUB |
0.0450 RUB |
0.0669 RUB |
0.0640 RUB |
| 2024-10-03 |
0.0540 RUB |
59,535.9896 DOGS |
0.0540 RUB |
0.0430 RUB |
0.0650 RUB |
0.0650 RUB |
| 2024-10-02 |
0.0627 RUB |
28,682.8827 DOGS |
0.0627 RUB |
0.0554 RUB |
0.0700 RUB |
0.0554 RUB |
| 2024-10-01 |
0.0704 RUB |
60,536.7831 DOGS |
0.0704 RUB |
0.0650 RUB |
0.0758 RUB |
0.0650 RUB |
| 2024-09-30 |
0.0759 RUB |
57,101.7228 DOGS |
0.0759 RUB |
0.0720 RUB |
0.0798 RUB |
0.0727 RUB |
| 2024-09-29 |
0.0755 RUB |
30,034.6335 DOGS |
0.0755 RUB |
0.0700 RUB |
0.0810 RUB |
0.0798 RUB |
| 2024-09-28 |
0.0796 RUB |
154,685.1392 DOGS |
0.0796 RUB |
0.0758 RUB |
0.0835 RUB |
0.0818 RUB |
| 2024-09-27 |
0.0750 RUB |
66,390.4207 DOGS |
0.0750 RUB |
0.0680 RUB |
0.0820 RUB |
0.0810 RUB |
| 2024-09-26 |
0.0778 RUB |
7,943.1797 DOGS |
0.0778 RUB |
0.0720 RUB |
0.0835 RUB |
0.0815 RUB |
| 2024-09-25 |
0.0778 RUB |
7,737.7610 DOGS |
0.0778 RUB |
0.0720 RUB |
0.0835 RUB |
0.0810 RUB |
| 2024-09-24 |
0.0723 RUB |
117,021.9987 DOGS |
0.0723 RUB |
0.0610 RUB |
0.0835 RUB |
0.0707 RUB |
| 2024-09-23 |
0.0725 RUB |
130,579.7574 DOGS |
0.0725 RUB |
0.0550 RUB |
0.0900 RUB |
0.0750 RUB |
| 2024-09-22 |
0.0830 RUB |
37,271.6243 DOGS |
0.0830 RUB |
0.0760 RUB |
0.0900 RUB |
0.0850 RUB |
| 2024-09-21 |
0.0820 RUB |
12,460.0720 DOGS |
0.0820 RUB |
0.0730 RUB |
0.0910 RUB |
0.0900 RUB |
| 2024-09-20 |
0.0851 RUB |
477.0919 DOGS |
0.0851 RUB |
0.0801 RUB |
0.0900 RUB |
0.0801 RUB |
| 2024-09-19 |
0.0572 RUB |
120,064.7345 DOGS |
0.0572 RUB |
0.0200 RUB |
0.0943 RUB |
0.0910 RUB |
| 2024-09-18 |
0.0580 RUB |
131,114.1580 DOGS |
0.0580 RUB |
0.0200 RUB |
0.0960 RUB |
0.0200 RUB |
| 2024-09-17 |
0.0922 RUB |
3,374.7531 DOGS |
0.0922 RUB |
0.0900 RUB |
0.0943 RUB |
0.0920 RUB |
| 2024-09-16 |
0.0975 RUB |
8,973.1738 DOGS |
0.0975 RUB |
0.0950 RUB |
0.1000 RUB |
0.0950 RUB |
| 2024-09-15 |
0.0985 RUB |
15,198.5591 DOGS |
0.0985 RUB |
0.0950 RUB |
0.1019 RUB |
0.1000 RUB |
| 2024-09-14 |
0.0884 RUB |
14,237.5141 DOGS |
0.0884 RUB |
0.0750 RUB |
0.1018 RUB |
0.0980 RUB |