Identifier on Kucoin: DOGE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-18 |
0.0462 KCS |
298,342.4309 DOGE |
0.0475 KCS |
0.0448 KCS |
0.0477 KCS |
0.0450 KCS |
| 2021-05-17 |
0.0470 KCS |
471,081.0076 DOGE |
0.0459 KCS |
0.0445 KCS |
0.0488 KCS |
0.0476 KCS |
| 2021-05-16 |
0.0459 KCS |
510,710.6197 DOGE |
0.0449 KCS |
0.0429 KCS |
0.0482 KCS |
0.0455 KCS |
| 2021-05-15 |
0.0450 KCS |
397,653.6728 DOGE |
0.0468 KCS |
0.0432 KCS |
0.0470 KCS |
0.0452 KCS |
| 2021-05-14 |
0.0448 KCS |
956,668.8019 DOGE |
0.0435 KCS |
0.0399 KCS |
0.0498 KCS |
0.0470 KCS |
| 2021-05-13 |
0.0362 KCS |
1,137,014.1527 DOGE |
0.0356 KCS |
0.0332 KCS |
0.0392 KCS |
0.0379 KCS |
| 2021-05-12 |
0.0368 KCS |
879,339.5356 DOGE |
0.0375 KCS |
0.0341 KCS |
0.0392 KCS |
0.0365 KCS |
| 2021-05-11 |
0.0402 KCS |
924,118.5843 DOGE |
0.0381 KCS |
0.0376 KCS |
0.0450 KCS |
0.0399 KCS |
| 2021-05-10 |
0.0392 KCS |
1,734,349.5546 DOGE |
0.0429 KCS |
0.0357 KCS |
0.0443 KCS |
0.0379 KCS |
| 2021-05-09 |
0.0411 KCS |
5,891,945.4007 DOGE |
0.0503 KCS |
0.0320 KCS |
0.0550 KCS |
0.0429 KCS |
| 2021-05-08 |
0.0524 KCS |
2,690,835.2423 DOGE |
0.0533 KCS |
0.0480 KCS |
0.0560 KCS |
0.0503 KCS |
| 2021-05-07 |
0.0472 KCS |
2,199,810.0894 DOGE |
0.0416 KCS |
0.0369 KCS |
0.0590 KCS |
0.0533 KCS |
| 2021-05-06 |
0.0424 KCS |
1,472,795.9197 DOGE |
0.0444 KCS |
0.0383 KCS |
0.0468 KCS |
0.0412 KCS |
| 2021-05-05 |
0.0439 KCS |
2,576,973.7867 DOGE |
0.0392 KCS |
0.0350 KCS |
0.0525 KCS |
0.0444 KCS |
| 2021-05-04 |
0.0364 KCS |
4,249,928.0215 DOGE |
0.0282 KCS |
0.0265 KCS |
0.0438 KCS |
0.0391 KCS |
| 2021-05-03 |
0.0267 KCS |
1,062,186.4319 DOGE |
0.0251 KCS |
0.0244 KCS |
0.0293 KCS |
0.0282 KCS |
| 2021-05-02 |
0.0257 KCS |
951,731.0646 DOGE |
0.0258 KCS |
0.0235 KCS |
0.0281 KCS |
0.0251 KCS |
| 2021-05-01 |
0.0239 KCS |
1,711,571.5738 DOGE |
0.0233 KCS |
0.0224 KCS |
0.0262 KCS |
0.0258 KCS |
| 2021-04-30 |
0.0218 KCS |
1,294,448.7083 DOGE |
0.0227 KCS |
0.0192 KCS |
0.0251 KCS |
0.0233 KCS |
| 2021-04-29 |
0.0238 KCS |
2,151,989.8863 DOGE |
0.0249 KCS |
0.0220 KCS |
0.0252 KCS |
0.0226 KCS |
| 2021-04-28 |
0.0240 KCS |
3,006,904.6599 DOGE |
0.0202 KCS |
0.0198 KCS |
0.0287 KCS |
0.0249 KCS |
| 2021-04-27 |
0.0203 KCS |
543,288.5120 DOGE |
0.0205 KCS |
0.0196 KCS |
0.0215 KCS |
0.0203 KCS |
| 2021-04-26 |
0.0220 KCS |
2,101,246.5263 DOGE |
0.0239 KCS |
0.0200 KCS |
0.0244 KCS |
0.0205 KCS |
| 2021-04-25 |
0.0241 KCS |
2,524,061.3817 DOGE |
0.0250 KCS |
0.0221 KCS |
0.0270 KCS |
0.0241 KCS |
| 2021-04-24 |
0.0246 KCS |
1,635,624.9405 DOGE |
0.0221 KCS |
0.0207 KCS |
0.0264 KCS |
0.0250 KCS |
| 2021-04-23 |
0.0202 KCS |
4,248,804.2839 DOGE |
0.0220 KCS |
0.0152 KCS |
0.0240 KCS |
0.0221 KCS |
| 2021-04-22 |
0.0225 KCS |
700,585.9339 DOGE |
0.0245 KCS |
0.0214 KCS |
0.0255 KCS |
0.0214 KCS |
| 2021-04-21 |
0.0227 KCS |
3,175,667.9219 DOGE |
0.0238 KCS |
0.0210 KCS |
0.0261 KCS |
0.0237 KCS |
| 2021-04-20 |
0.0288 KCS |
7,927,196.3350 DOGE |
0.0338 KCS |
0.0208 KCS |
0.0382 KCS |
0.0263 KCS |
| 2021-04-19 |
0.0284 KCS |
6,364,116.4149 DOGE |
0.0230 KCS |
0.0200 KCS |
0.0370 KCS |
0.0333 KCS |
| 2021-04-18 |
0.0265 KCS |
5,534,564.9725 DOGE |
0.0224 KCS |
0.0216 KCS |
0.0310 KCS |
0.0227 KCS |
| 2021-04-17 |
0.0224 KCS |
4,606,568.5615 DOGE |
0.0260 KCS |
0.0176 KCS |
0.0279 KCS |
0.0229 KCS |
| 2021-04-16 |
0.0229 KCS |
24,338,327.6074 DOGE |
0.0116 KCS |
0.0114 KCS |
0.0362 KCS |
0.0265 KCS |
| 2021-04-15 |
0.0096 KCS |
7,283,893.5010 DOGE |
0.0073 KCS |
0.0072 KCS |
0.0122 KCS |
0.0114 KCS |
| 2021-04-14 |
0.0073 KCS |
7,900,923.4653 DOGE |
0.0059 KCS |
0.0056 KCS |
0.0087 KCS |
0.0072 KCS |
| 2021-04-13 |
0.0052 KCS |
4,058,010.0277 DOGE |
0.0038 KCS |
0.0038 KCS |
0.0064 KCS |
0.0055 KCS |
| 2021-04-12 |
0.0038 KCS |
823,127.6965 DOGE |
0.0040 KCS |
0.0033 KCS |
0.0040 KCS |
0.0039 KCS |
| 2021-04-11 |
0.0042 KCS |
1,944,909.1341 DOGE |
0.0036 KCS |
0.0035 KCS |
0.0049 KCS |
0.0044 KCS |
| 2021-04-10 |
0.0035 KCS |
1,715,575.4753 DOGE |
0.0036 KCS |
0.0031 KCS |
0.0040 KCS |
0.0035 KCS |
| 2021-04-09 |
0.0040 KCS |
1,414,734.8002 DOGE |
0.0045 KCS |
0.0035 KCS |
0.0049 KCS |
0.0037 KCS |
| 2021-04-08 |
0.0049 KCS |
1,064,541.6109 DOGE |
0.0057 KCS |
0.0044 KCS |
0.0061 KCS |
0.0046 KCS |
| 2021-04-07 |
0.0053 KCS |
1,378,211.7426 DOGE |
0.0058 KCS |
0.0046 KCS |
0.0068 KCS |
0.0052 KCS |
| 2021-04-06 |
0.0062 KCS |
436,612.2204 DOGE |
0.0064 KCS |
0.0055 KCS |
0.0069 KCS |
0.0060 KCS |
| 2021-04-05 |
0.0069 KCS |
829,630.5106 DOGE |
0.0078 KCS |
0.0063 KCS |
0.0085 KCS |
0.0064 KCS |
| 2021-04-04 |
0.0084 KCS |
180,345.1803 DOGE |
0.0087 KCS |
0.0073 KCS |
0.0089 KCS |
0.0078 KCS |
| 2021-04-03 |
0.0082 KCS |
710,898.5307 DOGE |
0.0081 KCS |
0.0075 KCS |
0.0087 KCS |
0.0087 KCS |
| 2021-04-02 |
0.0088 KCS |
360,219.4951 DOGE |
0.0096 KCS |
0.0080 KCS |
0.0097 KCS |
0.0085 KCS |
| 2021-04-01 |
0.0107 KCS |
1,040,705.6923 DOGE |
0.0103 KCS |
0.0093 KCS |
0.0136 KCS |
0.0093 KCS |
| 2021-03-31 |
0.0106 KCS |
106,381.0218 DOGE |
0.0104 KCS |
0.0102 KCS |
0.0108 KCS |
0.0102 KCS |
| 2021-03-30 |
0.0105 KCS |
18,299.0333 DOGE |
0.0106 KCS |
0.0103 KCS |
0.0107 KCS |
0.0105 KCS |