Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.4447 USDT |
165,697,071.2331 DOGE |
0.4127 USDT |
0.4040 USDT |
0.4798 USDT |
0.4609 USDT |
| 2024-11-22 |
0.3995 USDT |
213,922,766.7269 DOGE |
0.3866 USDT |
0.3808 USDT |
0.4205 USDT |
0.4138 USDT |
| 2024-11-21 |
0.3833 USDT |
112,852,327.6418 DOGE |
0.3779 USDT |
0.3689 USDT |
0.3955 USDT |
0.3820 USDT |
| 2024-11-20 |
0.3829 USDT |
145,991,973.9124 DOGE |
0.3907 USDT |
0.3646 USDT |
0.3968 USDT |
0.3774 USDT |
| 2024-11-19 |
0.3938 USDT |
205,694,510.6948 DOGE |
0.3712 USDT |
0.3663 USDT |
0.4215 USDT |
0.3879 USDT |
| 2024-11-18 |
0.3704 USDT |
179,640,406.0553 DOGE |
0.3671 USDT |
0.3574 USDT |
0.3808 USDT |
0.3703 USDT |
| 2024-11-17 |
0.3587 USDT |
127,521,332.9240 DOGE |
0.3641 USDT |
0.3400 USDT |
0.3757 USDT |
0.3615 USDT |
| 2024-11-16 |
0.3759 USDT |
121,131,785.0400 DOGE |
0.3815 USDT |
0.3609 USDT |
0.3914 USDT |
0.3688 USDT |
| 2024-11-15 |
0.3664 USDT |
139,717,337.0620 DOGE |
0.3625 USDT |
0.3526 USDT |
0.3815 USDT |
0.3726 USDT |
| 2024-11-14 |
0.3941 USDT |
207,231,955.6114 DOGE |
0.3990 USDT |
0.3721 USDT |
0.4167 USDT |
0.3836 USDT |
| 2024-11-13 |
0.3928 USDT |
445,443,501.2545 DOGE |
0.3800 USDT |
0.3514 USDT |
0.4337 USDT |
0.3825 USDT |
| 2024-11-12 |
0.3814 USDT |
707,434,057.2082 DOGE |
0.3513 USDT |
0.3273 USDT |
0.4388 USDT |
0.3795 USDT |
| 2024-11-11 |
0.3026 USDT |
408,503,640.6532 DOGE |
0.2778 USDT |
0.2727 USDT |
0.3333 USDT |
0.3240 USDT |
| 2024-11-10 |
0.2291 USDT |
147,349,767.2456 DOGE |
0.2189 USDT |
0.2165 USDT |
0.2466 USDT |
0.2408 USDT |
| 2024-11-09 |
0.2076 USDT |
100,859,663.1774 DOGE |
0.2020 USDT |
0.1974 USDT |
0.2196 USDT |
0.2178 USDT |
| 2024-11-08 |
0.1961 USDT |
133,848,576.3974 DOGE |
0.1933 USDT |
0.1904 USDT |
0.2020 USDT |
0.1966 USDT |
| 2024-11-07 |
0.1938 USDT |
129,521,276.4920 DOGE |
0.1965 USDT |
0.1853 USDT |
0.2045 USDT |
0.1935 USDT |
| 2024-11-06 |
0.1969 USDT |
451,539,047.0664 DOGE |
0.1700 USDT |
0.1690 USDT |
0.2195 USDT |
0.1968 USDT |
| 2024-11-05 |
0.1700 USDT |
173,194,367.2356 DOGE |
0.1582 USDT |
0.1580 USDT |
0.1797 USDT |
0.1688 USDT |
| 2024-11-04 |
0.1556 USDT |
95,441,289.9776 DOGE |
0.1513 USDT |
0.1482 USDT |
0.1603 USDT |
0.1566 USDT |
| 2024-11-03 |
0.1492 USDT |
107,897,758.6882 DOGE |
0.1595 USDT |
0.1422 USDT |
0.1599 USDT |
0.1518 USDT |
| 2024-11-02 |
0.1598 USDT |
50,839,260.9890 DOGE |
0.1591 USDT |
0.1555 USDT |
0.1636 USDT |
0.1588 USDT |
| 2024-11-01 |
0.1614 USDT |
81,192,006.1652 DOGE |
0.1616 USDT |
0.1542 USDT |
0.1690 USDT |
0.1605 USDT |
| 2024-10-31 |
0.1690 USDT |
63,161,551.5321 DOGE |
0.1683 USDT |
0.1643 USDT |
0.1736 USDT |
0.1661 USDT |
| 2024-10-30 |
0.1710 USDT |
107,386,710.1658 DOGE |
0.1759 USDT |
0.1644 USDT |
0.1779 USDT |
0.1694 USDT |
| 2024-10-29 |
0.1699 USDT |
216,865,354.7098 DOGE |
0.1614 USDT |
0.1605 USDT |
0.1797 USDT |
0.1756 USDT |
| 2024-10-28 |
0.1508 USDT |
194,325,292.3273 DOGE |
0.1443 USDT |
0.1412 USDT |
0.1626 USDT |
0.1609 USDT |
| 2024-10-27 |
0.1407 USDT |
42,211,435.4901 DOGE |
0.1375 USDT |
0.1361 USDT |
0.1463 USDT |
0.1457 USDT |
| 2024-10-26 |
0.1344 USDT |
45,894,310.0081 DOGE |
0.1315 USDT |
0.1307 USDT |
0.1382 USDT |
0.1374 USDT |
| 2024-10-25 |
0.1355 USDT |
88,058,443.1958 DOGE |
0.1419 USDT |
0.1277 USDT |
0.1427 USDT |
0.1302 USDT |
| 2024-10-24 |
0.1404 USDT |
59,204,527.1543 DOGE |
0.1400 USDT |
0.1363 USDT |
0.1435 USDT |
0.1419 USDT |
| 2024-10-23 |
0.1379 USDT |
81,362,218.9060 DOGE |
0.1397 USDT |
0.1331 USDT |
0.1409 USDT |
0.1387 USDT |
| 2024-10-22 |
0.1421 USDT |
91,896,487.3815 DOGE |
0.1437 USDT |
0.1365 USDT |
0.1484 USDT |
0.1400 USDT |
| 2024-10-21 |
0.1440 USDT |
129,114,759.5870 DOGE |
0.1422 USDT |
0.1382 USDT |
0.1498 USDT |
0.1445 USDT |
| 2024-10-20 |
0.1413 USDT |
80,664,022.6022 DOGE |
0.1441 USDT |
0.1372 USDT |
0.1457 USDT |
0.1422 USDT |
| 2024-10-19 |
0.1432 USDT |
118,491,587.2364 DOGE |
0.1372 USDT |
0.1371 USDT |
0.1470 USDT |
0.1415 USDT |
| 2024-10-18 |
0.1356 USDT |
182,750,419.7428 DOGE |
0.1297 USDT |
0.1296 USDT |
0.1408 USDT |
0.1373 USDT |
| 2024-10-17 |
0.1237 USDT |
107,251,102.7273 DOGE |
0.1257 USDT |
0.1205 USDT |
0.1310 USDT |
0.1285 USDT |
| 2024-10-16 |
0.1238 USDT |
171,322,569.4414 DOGE |
0.1175 USDT |
0.1158 USDT |
0.1300 USDT |
0.1267 USDT |
| 2024-10-15 |
0.1157 USDT |
67,202,605.5248 DOGE |
0.1167 USDT |
0.1102 USDT |
0.1193 USDT |
0.1152 USDT |
| 2024-10-14 |
0.1134 USDT |
75,701,509.0306 DOGE |
0.1114 USDT |
0.1094 USDT |
0.1167 USDT |
0.1156 USDT |
| 2024-10-13 |
0.1108 USDT |
25,528,788.9986 DOGE |
0.1114 USDT |
0.1087 USDT |
0.1121 USDT |
0.1095 USDT |
| 2024-10-12 |
0.1112 USDT |
14,593,621.3283 DOGE |
0.1108 USDT |
0.1094 USDT |
0.1122 USDT |
0.1112 USDT |
| 2024-10-11 |
0.1092 USDT |
24,130,948.5608 DOGE |
0.1060 USDT |
0.1057 USDT |
0.1114 USDT |
0.1113 USDT |
| 2024-10-10 |
0.1069 USDT |
12,928,720.1939 DOGE |
0.1080 USDT |
0.1044 USDT |
0.1087 USDT |
0.1047 USDT |
| 2024-10-09 |
0.1095 USDT |
29,092,737.0680 DOGE |
0.1071 USDT |
0.1070 USDT |
0.1115 USDT |
0.1101 USDT |
| 2024-10-08 |
0.1079 USDT |
27,409,784.3968 DOGE |
0.1084 USDT |
0.1053 USDT |
0.1098 USDT |
0.1069 USDT |
| 2024-10-07 |
0.1129 USDT |
68,470,972.9240 DOGE |
0.1116 USDT |
0.1091 USDT |
0.1156 USDT |
0.1096 USDT |
| 2024-10-06 |
0.1108 USDT |
26,134,763.1094 DOGE |
0.1095 USDT |
0.1084 USDT |
0.1129 USDT |
0.1115 USDT |
| 2024-10-05 |
0.1092 USDT |
15,517,237.7853 DOGE |
0.1093 USDT |
0.1075 USDT |
0.1102 USDT |
0.1091 USDT |