Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.3282 USDT |
28,441,450.9774 DOGE |
0.3343 USDT |
0.3187 USDT |
0.3379 USDT |
0.3187 USDT |
| 2024-12-25 |
0.3331 USDT |
76,002,194.3267 DOGE |
0.3370 USDT |
0.3265 USDT |
0.3421 USDT |
0.3348 USDT |
| 2024-12-24 |
0.3251 USDT |
67,581,153.9720 DOGE |
0.3249 USDT |
0.3162 USDT |
0.3407 USDT |
0.3349 USDT |
| 2024-12-23 |
0.3139 USDT |
51,445,437.7246 DOGE |
0.3126 USDT |
0.3029 USDT |
0.3226 USDT |
0.3061 USDT |
| 2024-12-22 |
0.3164 USDT |
96,870,350.2889 DOGE |
0.3205 USDT |
0.3051 USDT |
0.3253 USDT |
0.3132 USDT |
| 2024-12-21 |
0.3305 USDT |
99,236,472.9936 DOGE |
0.3179 USDT |
0.3141 USDT |
0.3500 USDT |
0.3230 USDT |
| 2024-12-20 |
0.2974 USDT |
181,247,159.4121 DOGE |
0.3144 USDT |
0.2622 USDT |
0.3290 USDT |
0.3187 USDT |
| 2024-12-19 |
0.3378 USDT |
175,395,171.4011 DOGE |
0.3583 USDT |
0.3020 USDT |
0.3674 USDT |
0.3029 USDT |
| 2024-12-18 |
0.3735 USDT |
126,563,859.5271 DOGE |
0.3940 USDT |
0.3475 USDT |
0.3963 USDT |
0.3611 USDT |
| 2024-12-17 |
0.4014 USDT |
53,287,556.9094 DOGE |
0.4019 USDT |
0.3956 USDT |
0.4102 USDT |
0.3980 USDT |
| 2024-12-16 |
0.4048 USDT |
85,600,825.8297 DOGE |
0.4066 USDT |
0.3924 USDT |
0.4151 USDT |
0.4032 USDT |
| 2024-12-15 |
0.4001 USDT |
56,191,015.6583 DOGE |
0.3983 USDT |
0.3925 USDT |
0.4053 USDT |
0.3988 USDT |
| 2024-12-14 |
0.4049 USDT |
46,281,123.1289 DOGE |
0.4091 USDT |
0.3917 USDT |
0.4140 USDT |
0.3934 USDT |
| 2024-12-13 |
0.4059 USDT |
73,519,975.1133 DOGE |
0.4060 USDT |
0.3991 USDT |
0.4122 USDT |
0.4063 USDT |
| 2024-12-12 |
0.4131 USDT |
93,532,384.1905 DOGE |
0.4141 USDT |
0.4012 USDT |
0.4241 USDT |
0.4089 USDT |
| 2024-12-11 |
0.4012 USDT |
114,452,314.8464 DOGE |
0.3937 USDT |
0.3751 USDT |
0.4191 USDT |
0.4152 USDT |
| 2024-12-10 |
0.3966 USDT |
151,876,434.1983 DOGE |
0.4138 USDT |
0.3654 USDT |
0.4229 USDT |
0.3772 USDT |
| 2024-12-09 |
0.4419 USDT |
141,733,541.0911 DOGE |
0.4666 USDT |
0.4250 USDT |
0.4675 USDT |
0.4358 USDT |
| 2024-12-08 |
0.4633 USDT |
156,031,401.6096 DOGE |
0.4529 USDT |
0.4457 USDT |
0.4843 USDT |
0.4620 USDT |
| 2024-12-07 |
0.4464 USDT |
108,610,425.2060 DOGE |
0.4347 USDT |
0.4306 USDT |
0.4600 USDT |
0.4582 USDT |
| 2024-12-06 |
0.4338 USDT |
129,538,606.4802 DOGE |
0.4268 USDT |
0.4200 USDT |
0.4412 USDT |
0.4385 USDT |
| 2024-12-05 |
0.4415 USDT |
244,981,761.7682 DOGE |
0.4328 USDT |
0.4068 USDT |
0.4659 USDT |
0.4329 USDT |
| 2024-12-04 |
0.4177 USDT |
140,503,589.3825 DOGE |
0.4063 USDT |
0.4000 USDT |
0.4371 USDT |
0.4224 USDT |
| 2024-12-03 |
0.4145 USDT |
125,986,833.2292 DOGE |
0.4246 USDT |
0.3878 USDT |
0.4296 USDT |
0.3920 USDT |
| 2024-12-02 |
0.4269 USDT |
239,290,744.8601 DOGE |
0.4402 USDT |
0.4000 USDT |
0.4636 USDT |
0.4243 USDT |
| 2024-12-01 |
0.4318 USDT |
148,653,204.2924 DOGE |
0.4216 USDT |
0.4164 USDT |
0.4498 USDT |
0.4451 USDT |
| 2024-11-30 |
0.4244 USDT |
85,095,398.2524 DOGE |
0.4260 USDT |
0.4139 USDT |
0.4360 USDT |
0.4236 USDT |
| 2024-11-29 |
0.4125 USDT |
87,096,400.7139 DOGE |
0.4016 USDT |
0.3995 USDT |
0.4255 USDT |
0.4231 USDT |
| 2024-11-28 |
0.4042 USDT |
107,180,980.4175 DOGE |
0.4010 USDT |
0.3912 USDT |
0.4289 USDT |
0.3992 USDT |
| 2024-11-27 |
0.3939 USDT |
111,003,314.2530 DOGE |
0.3870 USDT |
0.3803 USDT |
0.4052 USDT |
0.4017 USDT |
| 2024-11-26 |
0.3867 USDT |
146,889,046.7032 DOGE |
0.3925 USDT |
0.3645 USDT |
0.4088 USDT |
0.3856 USDT |
| 2024-11-25 |
0.4104 USDT |
180,730,004.0055 DOGE |
0.4302 USDT |
0.3806 USDT |
0.4374 USDT |
0.3939 USDT |
| 2024-11-24 |
0.4231 USDT |
173,852,466.0773 DOGE |
0.4302 USDT |
0.3991 USDT |
0.4533 USDT |
0.4183 USDT |
| 2024-11-23 |
0.4452 USDT |
326,795,434.5998 DOGE |
0.4127 USDT |
0.4040 USDT |
0.4800 USDT |
0.4184 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 |