Identifier on Kucoin: DOGE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-21 |
0.3662 USDC |
6,727,583.7518 DOGE |
0.3981 USDC |
0.3145 USDC |
0.4122 USDC |
0.3548 USDC |
| 2021-05-20 |
0.3819 USDC |
6,224,949.9746 DOGE |
0.3324 USDC |
0.2965 USDC |
0.4357 USDC |
0.4045 USDC |
| 2021-05-19 |
0.3686 USDC |
8,097,444.6706 DOGE |
0.4764 USDC |
0.2150 USDC |
0.4794 USDC |
0.3396 USDC |
| 2021-05-18 |
0.4829 USDC |
1,739,628.9812 DOGE |
0.4864 USDC |
0.4698 USDC |
0.5150 USDC |
0.4811 USDC |
| 2021-05-17 |
0.4871 USDC |
2,472,402.5164 DOGE |
0.5137 USDC |
0.4567 USDC |
0.5159 USDC |
0.4850 USDC |
| 2021-05-16 |
0.5090 USDC |
4,362,838.1219 DOGE |
0.5078 USDC |
0.4499 USDC |
0.5858 USDC |
0.4925 USDC |
| 2021-05-15 |
0.5228 USDC |
2,939,744.0722 DOGE |
0.5598 USDC |
0.4920 USDC |
0.5642 USDC |
0.5250 USDC |
| 2021-05-14 |
0.5380 USDC |
6,714,114.9476 DOGE |
0.4907 USDC |
0.4650 USDC |
0.5910 USDC |
0.5633 USDC |
| 2021-05-13 |
0.4420 USDC |
8,691,060.3011 DOGE |
0.3893 USDC |
0.3500 USDC |
0.5815 USDC |
0.4851 USDC |
| 2021-05-12 |
0.4710 USDC |
3,892,846.7821 DOGE |
0.4948 USDC |
0.3992 USDC |
0.5205 USDC |
0.4586 USDC |
| 2021-05-11 |
0.4947 USDC |
3,945,011.2729 DOGE |
0.4508 USDC |
0.4443 USDC |
0.5476 USDC |
0.4977 USDC |
| 2021-05-10 |
0.4990 USDC |
7,287,952.5692 DOGE |
0.5703 USDC |
0.4200 USDC |
0.5714 USDC |
0.4505 USDC |
| 2021-05-09 |
0.5317 USDC |
25,221,052.6847 DOGE |
0.6391 USDC |
0.3764 USDC |
0.7100 USDC |
0.5703 USDC |
| 2021-05-08 |
0.6821 USDC |
10,413,476.6118 DOGE |
0.6901 USDC |
0.6018 USDC |
0.7620 USDC |
0.6366 USDC |
| 2021-05-07 |
0.6373 USDC |
10,025,851.9756 DOGE |
0.5835 USDC |
0.5179 USDC |
0.7332 USDC |
0.6901 USDC |
| 2021-05-06 |
0.6038 USDC |
5,652,428.4361 DOGE |
0.6563 USDC |
0.5419 USDC |
0.6736 USDC |
0.5816 USDC |
| 2021-05-05 |
0.6277 USDC |
15,704,850.2958 DOGE |
0.5390 USDC |
0.5111 USDC |
0.7200 USDC |
0.6551 USDC |
| 2021-05-04 |
0.5113 USDC |
13,530,000.9840 DOGE |
0.4427 USDC |
0.3994 USDC |
0.6150 USDC |
0.5383 USDC |
| 2021-05-03 |
0.4135 USDC |
3,901,703.0823 DOGE |
0.3745 USDC |
0.3744 USDC |
0.4486 USDC |
0.4408 USDC |
| 2021-05-02 |
0.3833 USDC |
2,770,059.6037 DOGE |
0.3914 USDC |
0.3623 USDC |
0.4029 USDC |
0.3744 USDC |
| 2021-05-01 |
0.3588 USDC |
5,307,365.7299 DOGE |
0.3377 USDC |
0.3262 USDC |
0.3978 USDC |
0.3914 USDC |
| 2021-04-30 |
0.3234 USDC |
2,159,460.5214 DOGE |
0.3050 USDC |
0.3027 USDC |
0.3442 USDC |
0.3393 USDC |
| 2021-04-29 |
0.3094 USDC |
3,260,829.6131 DOGE |
0.3232 USDC |
0.2965 USDC |
0.3249 USDC |
0.3050 USDC |
| 2021-04-28 |
0.3064 USDC |
7,284,739.5452 DOGE |
0.2726 USDC |
0.2562 USDC |
0.3448 USDC |
0.3240 USDC |
| 2021-04-27 |
0.2712 USDC |
4,462,504.9905 DOGE |
0.2720 USDC |
0.2620 USDC |
0.2800 USDC |
0.2726 USDC |
| 2021-04-26 |
0.2657 USDC |
8,017,513.9449 DOGE |
0.2518 USDC |
0.2461 USDC |
0.2809 USDC |
0.2709 USDC |
| 2021-04-25 |
0.2579 USDC |
8,738,034.6336 DOGE |
0.2700 USDC |
0.2256 USDC |
0.2897 USDC |
0.2517 USDC |
| 2021-04-24 |
0.2608 USDC |
7,780,604.9004 DOGE |
0.2501 USDC |
0.2170 USDC |
0.2898 USDC |
0.2706 USDC |
| 2021-04-23 |
0.2245 USDC |
24,332,344.2667 DOGE |
0.2609 USDC |
0.1568 USDC |
0.2688 USDC |
0.2500 USDC |
| 2021-04-22 |
0.2896 USDC |
2,261,969.5590 DOGE |
0.3060 USDC |
0.2702 USDC |
0.3090 USDC |
0.2827 USDC |
| 2021-04-21 |
0.3174 USDC |
11,725,914.9296 DOGE |
0.3177 USDC |
0.2958 USDC |
0.3472 USDC |
0.3054 USDC |
| 2021-04-20 |
0.3492 USDC |
30,159,550.5856 DOGE |
0.4139 USDC |
0.2646 USDC |
0.4307 USDC |
0.3442 USDC |
| 2021-04-19 |
0.3814 USDC |
16,842,680.4607 DOGE |
0.3238 USDC |
0.3092 USDC |
0.4375 USDC |
0.4168 USDC |
| 2021-04-18 |
0.3064 USDC |
22,092,968.6410 DOGE |
0.2827 USDC |
0.2110 USDC |
0.3920 USDC |
0.3263 USDC |
| 2021-04-17 |
0.2938 USDC |
29,467,614.2071 DOGE |
0.3659 USDC |
0.2313 USDC |
0.3807 USDC |
0.2985 USDC |
| 2021-04-16 |
0.3089 USDC |
49,760,113.1000 DOGE |
0.1824 USDC |
0.1796 USDC |
0.4800 USDC |
0.3869 USDC |
| 2021-04-15 |
0.1507 USDC |
28,636,883.3117 DOGE |
0.1218 USDC |
0.1201 USDC |
0.2050 USDC |
0.1735 USDC |
| 2021-04-14 |
0.1241 USDC |
45,729,129.5073 DOGE |
0.0942 USDC |
0.0925 USDC |
0.1500 USDC |
0.1270 USDC |
| 2021-04-13 |
0.0831 USDC |
21,427,012.7722 DOGE |
0.0710 USDC |
0.0672 USDC |
0.1033 USDC |
0.0940 USDC |
| 2021-04-12 |
0.0724 USDC |
7,106,904.0154 DOGE |
0.0741 USDC |
0.0688 USDC |
0.0808 USDC |
0.0712 USDC |
| 2021-04-11 |
0.0721 USDC |
23,130,469.6174 DOGE |
0.0637 USDC |
0.0602 USDC |
0.0799 USDC |
0.0770 USDC |
| 2021-04-10 |
0.0632 USDC |
3,649,882.2343 DOGE |
0.0617 USDC |
0.0610 USDC |
0.0668 USDC |
0.0638 USDC |
| 2021-04-09 |
0.0616 USDC |
1,230,317.5298 DOGE |
0.0617 USDC |
0.0606 USDC |
0.0642 USDC |
0.0616 USDC |
| 2021-04-08 |
0.0609 USDC |
723,650.6465 DOGE |
0.0589 USDC |
0.0588 USDC |
0.0623 USDC |
0.0611 USDC |
| 2021-04-07 |
0.0618 USDC |
1,453,655.0425 DOGE |
0.0643 USDC |
0.0565 USDC |
0.0717 USDC |
0.0603 USDC |
| 2021-04-06 |
0.0609 USDC |
1,250,291.2784 DOGE |
0.0598 USDC |
0.0581 USDC |
0.0672 USDC |
0.0617 USDC |
| 2021-04-05 |
0.0584 USDC |
1,358,826.5874 DOGE |
0.0573 USDC |
0.0519 USDC |
0.0606 USDC |
0.0593 USDC |
| 2021-04-04 |
0.0569 USDC |
342,887.9313 DOGE |
0.0556 USDC |
0.0552 USDC |
0.0585 USDC |
0.0574 USDC |
| 2021-04-03 |
0.0584 USDC |
434,005.8420 DOGE |
0.0576 USDC |
0.0563 USDC |
0.0624 USDC |
0.0566 USDC |
| 2021-04-02 |
0.0594 USDC |
729,481.7322 DOGE |
0.0622 USDC |
0.0576 USDC |
0.0628 USDC |
0.0579 USDC |