Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-04 |
0.0696 USDT |
105,960,819.8958 DOGE |
0.0685 USDT |
0.0676 USDT |
0.0719 USDT |
0.0691 USDT |
| 2023-07-03 |
0.0680 USDT |
60,495,085.2762 DOGE |
0.0680 USDT |
0.0672 USDT |
0.0688 USDT |
0.0683 USDT |
| 2023-07-02 |
0.0676 USDT |
88,459,717.3171 DOGE |
0.0685 USDT |
0.0660 USDT |
0.0692 USDT |
0.0680 USDT |
| 2023-07-01 |
0.0688 USDT |
120,334,340.8569 DOGE |
0.0665 USDT |
0.0664 USDT |
0.0714 USDT |
0.0682 USDT |
| 2023-06-30 |
0.0650 USDT |
128,722,410.9493 DOGE |
0.0634 USDT |
0.0610 USDT |
0.0670 USDT |
0.0665 USDT |
| 2023-06-29 |
0.0632 USDT |
37,786,803.5956 DOGE |
0.0626 USDT |
0.0624 USDT |
0.0641 USDT |
0.0635 USDT |
| 2023-06-28 |
0.0634 USDT |
68,151,878.6912 DOGE |
0.0656 USDT |
0.0600 USDT |
0.0660 USDT |
0.0627 USDT |
| 2023-06-27 |
0.0652 USDT |
40,362,533.5076 DOGE |
0.0647 USDT |
0.0643 USDT |
0.0658 USDT |
0.0656 USDT |
| 2023-06-26 |
0.0654 USDT |
56,721,548.5746 DOGE |
0.0667 USDT |
0.0632 USDT |
0.0668 USDT |
0.0643 USDT |
| 2023-06-25 |
0.0673 USDT |
36,317,027.0891 DOGE |
0.0667 USDT |
0.0664 USDT |
0.0680 USDT |
0.0667 USDT |
| 2023-06-24 |
0.0672 USDT |
52,504,176.0298 DOGE |
0.0682 USDT |
0.0650 USDT |
0.0684 USDT |
0.0667 USDT |
| 2023-06-23 |
0.0676 USDT |
73,053,802.5609 DOGE |
0.0656 USDT |
0.0653 USDT |
0.0701 USDT |
0.0682 USDT |
| 2023-06-22 |
0.0671 USDT |
108,895,338.3680 DOGE |
0.0656 USDT |
0.0651 USDT |
0.0694 USDT |
0.0660 USDT |
| 2023-06-21 |
0.0646 USDT |
86,344,646.0955 DOGE |
0.0632 USDT |
0.0628 USDT |
0.0668 USDT |
0.0657 USDT |
| 2023-06-20 |
0.0620 USDT |
50,400,831.6178 DOGE |
0.0624 USDT |
0.0607 USDT |
0.0628 USDT |
0.0627 USDT |
| 2023-06-19 |
0.0621 USDT |
38,712,472.7441 DOGE |
0.0621 USDT |
0.0615 USDT |
0.0628 USDT |
0.0623 USDT |
| 2023-06-18 |
0.0625 USDT |
64,423,995.2993 DOGE |
0.0622 USDT |
0.0611 USDT |
0.0640 USDT |
0.0617 USDT |
| 2023-06-17 |
0.0623 USDT |
34,619,646.8843 DOGE |
0.0622 USDT |
0.0617 USDT |
0.0630 USDT |
0.0623 USDT |
| 2023-06-16 |
0.0618 USDT |
40,492,277.7836 DOGE |
0.0615 USDT |
0.0607 USDT |
0.0628 USDT |
0.0624 USDT |
| 2023-06-15 |
0.0609 USDT |
56,625,596.6852 DOGE |
0.0604 USDT |
0.0598 USDT |
0.0620 USDT |
0.0615 USDT |
| 2023-06-14 |
0.0608 USDT |
61,744,062.1868 DOGE |
0.0618 USDT |
0.0582 USDT |
0.0622 USDT |
0.0595 USDT |
| 2023-06-13 |
0.0616 USDT |
61,248,265.0951 DOGE |
0.0614 USDT |
0.0605 USDT |
0.0628 USDT |
0.0616 USDT |
| 2023-06-12 |
0.0610 USDT |
62,800,268.9912 DOGE |
0.0615 USDT |
0.0597 USDT |
0.0617 USDT |
0.0615 USDT |
| 2023-06-11 |
0.0618 USDT |
46,856,048.2621 DOGE |
0.0617 USDT |
0.0611 USDT |
0.0629 USDT |
0.0622 USDT |
| 2023-06-10 |
0.0621 USDT |
227,148,953.7440 DOGE |
0.0695 USDT |
0.0535 USDT |
0.0720 USDT |
0.0614 USDT |
| 2023-06-09 |
0.0690 USDT |
41,647,219.2178 DOGE |
0.0680 USDT |
0.0672 USDT |
0.0712 USDT |
0.0685 USDT |
| 2023-06-08 |
0.0678 USDT |
30,359,291.8844 DOGE |
0.0673 USDT |
0.0670 USDT |
0.0685 USDT |
0.0680 USDT |
| 2023-06-07 |
0.0683 USDT |
54,640,899.7444 DOGE |
0.0703 USDT |
0.0667 USDT |
0.0703 USDT |
0.0672 USDT |
| 2023-06-06 |
0.0681 USDT |
101,207,214.3137 DOGE |
0.0664 USDT |
0.0659 USDT |
0.0720 USDT |
0.0710 USDT |
| 2023-06-05 |
0.0678 USDT |
115,385,910.6381 DOGE |
0.0725 USDT |
0.0628 USDT |
0.0727 USDT |
0.0667 USDT |
| 2023-06-04 |
0.0728 USDT |
21,606,223.4808 DOGE |
0.0727 USDT |
0.0724 USDT |
0.0731 USDT |
0.0730 USDT |
| 2023-06-03 |
0.0725 USDT |
25,218,144.3815 DOGE |
0.0726 USDT |
0.0722 USDT |
0.0730 USDT |
0.0725 USDT |
| 2023-06-02 |
0.0720 USDT |
40,138,627.0024 DOGE |
0.0714 USDT |
0.0709 USDT |
0.0733 USDT |
0.0725 USDT |
| 2023-06-01 |
0.0716 USDT |
37,209,272.2795 DOGE |
0.0717 USDT |
0.0707 USDT |
0.0722 USDT |
0.0716 USDT |
| 2023-05-31 |
0.0715 USDT |
47,630,447.5379 DOGE |
0.0723 USDT |
0.0705 USDT |
0.0727 USDT |
0.0714 USDT |
| 2023-05-30 |
0.0727 USDT |
45,889,294.3574 DOGE |
0.0731 USDT |
0.0718 USDT |
0.0735 USDT |
0.0724 USDT |
| 2023-05-29 |
0.0733 USDT |
30,505,197.6245 DOGE |
0.0736 USDT |
0.0726 USDT |
0.0740 USDT |
0.0730 USDT |
| 2023-05-28 |
0.0729 USDT |
35,261,698.2778 DOGE |
0.0726 USDT |
0.0719 USDT |
0.0740 USDT |
0.0736 USDT |
| 2023-05-27 |
0.0716 USDT |
24,177,336.4148 DOGE |
0.0710 USDT |
0.0708 USDT |
0.0733 USDT |
0.0732 USDT |
| 2023-05-26 |
0.0708 USDT |
20,964,316.2112 DOGE |
0.0709 USDT |
0.0704 USDT |
0.0714 USDT |
0.0711 USDT |
| 2023-05-25 |
0.0701 USDT |
24,887,144.5824 DOGE |
0.0707 USDT |
0.0685 USDT |
0.0711 USDT |
0.0708 USDT |
| 2023-05-24 |
0.0709 USDT |
28,397,367.0391 DOGE |
0.0729 USDT |
0.0693 USDT |
0.0729 USDT |
0.0708 USDT |
| 2023-05-23 |
0.0732 USDT |
16,500,082.3231 DOGE |
0.0729 USDT |
0.0726 USDT |
0.0739 USDT |
0.0727 USDT |
| 2023-05-22 |
0.0727 USDT |
27,543,640.8895 DOGE |
0.0721 USDT |
0.0707 USDT |
0.0740 USDT |
0.0730 USDT |
| 2023-05-21 |
0.0731 USDT |
15,284,581.6034 DOGE |
0.0737 USDT |
0.0720 USDT |
0.0740 USDT |
0.0723 USDT |
| 2023-05-20 |
0.0734 USDT |
8,023,938.3770 DOGE |
0.0735 USDT |
0.0731 USDT |
0.0739 USDT |
0.0736 USDT |
| 2023-05-19 |
0.0736 USDT |
15,441,078.8498 DOGE |
0.0735 USDT |
0.0730 USDT |
0.0741 USDT |
0.0735 USDT |
| 2023-05-18 |
0.0736 USDT |
30,664,365.8170 DOGE |
0.0748 USDT |
0.0716 USDT |
0.0749 USDT |
0.0725 USDT |
| 2023-05-17 |
0.0738 USDT |
59,757,543.5467 DOGE |
0.0728 USDT |
0.0723 USDT |
0.0755 USDT |
0.0752 USDT |
| 2023-05-16 |
0.0719 USDT |
21,977,314.1726 DOGE |
0.0719 USDT |
0.0709 USDT |
0.0724 USDT |
0.0721 USDT |