Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-15 |
0.0725 USDT |
34,401,258.9317 DOGE |
0.0719 USDT |
0.0709 USDT |
0.0737 USDT |
0.0723 USDT |
| 2023-05-14 |
0.0719 USDT |
22,560,662.8396 DOGE |
0.0717 USDT |
0.0712 USDT |
0.0726 USDT |
0.0718 USDT |
| 2023-05-13 |
0.0718 USDT |
24,945,039.7163 DOGE |
0.0724 USDT |
0.0713 USDT |
0.0724 USDT |
0.0719 USDT |
| 2023-05-12 |
0.0710 USDT |
71,622,178.9766 DOGE |
0.0720 USDT |
0.0694 USDT |
0.0727 USDT |
0.0722 USDT |
| 2023-05-11 |
0.0711 USDT |
81,951,068.8152 DOGE |
0.0731 USDT |
0.0690 USDT |
0.0732 USDT |
0.0722 USDT |
| 2023-05-10 |
0.0727 USDT |
91,250,853.8785 DOGE |
0.0731 USDT |
0.0703 USDT |
0.0747 USDT |
0.0737 USDT |
| 2023-05-09 |
0.0726 USDT |
68,305,220.8337 DOGE |
0.0724 USDT |
0.0721 USDT |
0.0733 USDT |
0.0731 USDT |
| 2023-05-08 |
0.0732 USDT |
128,667,854.3151 DOGE |
0.0765 USDT |
0.0696 USDT |
0.0771 USDT |
0.0719 USDT |
| 2023-05-07 |
0.0770 USDT |
36,386,483.6498 DOGE |
0.0767 USDT |
0.0765 USDT |
0.0775 USDT |
0.0770 USDT |
| 2023-05-06 |
0.0778 USDT |
74,192,647.0537 DOGE |
0.0802 USDT |
0.0757 USDT |
0.0805 USDT |
0.0767 USDT |
| 2023-05-05 |
0.0788 USDT |
59,016,018.6392 DOGE |
0.0784 USDT |
0.0770 USDT |
0.0801 USDT |
0.0800 USDT |
| 2023-05-04 |
0.0787 USDT |
53,028,837.6173 DOGE |
0.0796 USDT |
0.0779 USDT |
0.0797 USDT |
0.0782 USDT |
| 2023-05-03 |
0.0781 USDT |
53,973,367.8308 DOGE |
0.0788 USDT |
0.0771 USDT |
0.0791 USDT |
0.0788 USDT |
| 2023-05-02 |
0.0785 USDT |
41,801,673.1696 DOGE |
0.0788 USDT |
0.0776 USDT |
0.0791 USDT |
0.0789 USDT |
| 2023-05-01 |
0.0785 USDT |
66,384,747.8692 DOGE |
0.0795 USDT |
0.0774 USDT |
0.0800 USDT |
0.0786 USDT |
| 2023-04-30 |
0.0807 USDT |
40,463,459.8118 DOGE |
0.0816 USDT |
0.0792 USDT |
0.0818 USDT |
0.0799 USDT |
| 2023-04-29 |
0.0811 USDT |
43,562,133.9191 DOGE |
0.0803 USDT |
0.0802 USDT |
0.0819 USDT |
0.0816 USDT |
| 2023-04-28 |
0.0801 USDT |
45,704,422.9604 DOGE |
0.0801 USDT |
0.0790 USDT |
0.0808 USDT |
0.0803 USDT |
| 2023-04-27 |
0.0798 USDT |
94,369,997.8806 DOGE |
0.0786 USDT |
0.0784 USDT |
0.0810 USDT |
0.0804 USDT |
| 2023-04-26 |
0.0792 USDT |
208,217,157.8645 DOGE |
0.0798 USDT |
0.0747 USDT |
0.0836 USDT |
0.0786 USDT |
| 2023-04-25 |
0.0787 USDT |
66,545,695.7956 DOGE |
0.0788 USDT |
0.0775 USDT |
0.0800 USDT |
0.0798 USDT |
| 2023-04-24 |
0.0788 USDT |
104,874,197.4433 DOGE |
0.0788 USDT |
0.0772 USDT |
0.0800 USDT |
0.0788 USDT |
| 2023-04-23 |
0.0788 USDT |
112,822,483.2047 DOGE |
0.0803 USDT |
0.0764 USDT |
0.0808 USDT |
0.0788 USDT |
| 2023-04-22 |
0.0795 USDT |
82,705,870.6863 DOGE |
0.0784 USDT |
0.0782 USDT |
0.0810 USDT |
0.0801 USDT |
| 2023-04-21 |
0.0812 USDT |
235,725,117.1120 DOGE |
0.0839 USDT |
0.0761 USDT |
0.0847 USDT |
0.0784 USDT |
| 2023-04-20 |
0.0884 USDT |
459,850,746.0732 DOGE |
0.0879 USDT |
0.0825 USDT |
0.0935 USDT |
0.0836 USDT |
| 2023-04-19 |
0.0893 USDT |
357,162,924.4318 DOGE |
0.0941 USDT |
0.0843 USDT |
0.0941 USDT |
0.0880 USDT |
| 2023-04-18 |
0.0928 USDT |
178,699,182.5039 DOGE |
0.0914 USDT |
0.0898 USDT |
0.0950 USDT |
0.0929 USDT |
| 2023-04-17 |
0.0922 USDT |
391,930,434.3004 DOGE |
0.0904 USDT |
0.0880 USDT |
0.0950 USDT |
0.0921 USDT |
| 2023-04-16 |
0.0899 USDT |
188,287,170.6226 DOGE |
0.0889 USDT |
0.0876 USDT |
0.0918 USDT |
0.0909 USDT |
| 2023-04-15 |
0.0889 USDT |
132,742,536.2112 DOGE |
0.0886 USDT |
0.0872 USDT |
0.0906 USDT |
0.0885 USDT |
| 2023-04-14 |
0.0888 USDT |
332,824,636.1224 DOGE |
0.0873 USDT |
0.0853 USDT |
0.0914 USDT |
0.0886 USDT |
| 2023-04-13 |
0.0864 USDT |
234,373,094.0394 DOGE |
0.0835 USDT |
0.0828 USDT |
0.0888 USDT |
0.0874 USDT |
| 2023-04-12 |
0.0823 USDT |
168,388,832.5484 DOGE |
0.0841 USDT |
0.0805 USDT |
0.0844 USDT |
0.0825 USDT |
| 2023-04-11 |
0.0848 USDT |
141,239,113.1240 DOGE |
0.0847 USDT |
0.0836 USDT |
0.0858 USDT |
0.0841 USDT |
| 2023-04-10 |
0.0833 USDT |
94,729,541.5887 DOGE |
0.0832 USDT |
0.0823 USDT |
0.0846 USDT |
0.0840 USDT |
| 2023-04-09 |
0.0825 USDT |
123,603,312.7937 DOGE |
0.0814 USDT |
0.0811 USDT |
0.0839 USDT |
0.0835 USDT |
| 2023-04-08 |
0.0824 USDT |
140,413,629.8931 DOGE |
0.0822 USDT |
0.0800 USDT |
0.0838 USDT |
0.0813 USDT |
| 2023-04-07 |
0.0831 USDT |
284,479,614.4575 DOGE |
0.0854 USDT |
0.0812 USDT |
0.0862 USDT |
0.0823 USDT |
| 2023-04-06 |
0.0893 USDT |
467,787,850.6052 DOGE |
0.0927 USDT |
0.0840 USDT |
0.0928 USDT |
0.0859 USDT |
| 2023-04-05 |
0.0956 USDT |
426,957,484.5853 DOGE |
0.0951 USDT |
0.0905 USDT |
0.0994 USDT |
0.0931 USDT |
| 2023-04-04 |
0.0977 USDT |
735,003,787.2387 DOGE |
0.0960 USDT |
0.0922 USDT |
0.1035 USDT |
0.0950 USDT |
| 2023-04-03 |
0.0925 USDT |
522,199,750.5089 DOGE |
0.0791 USDT |
0.0760 USDT |
0.1049 USDT |
0.1006 USDT |
| 2023-04-02 |
0.0817 USDT |
255,624,623.7681 DOGE |
0.0818 USDT |
0.0772 USDT |
0.0856 USDT |
0.0791 USDT |
| 2023-04-01 |
0.0791 USDT |
157,329,068.0299 DOGE |
0.0770 USDT |
0.0759 USDT |
0.0832 USDT |
0.0830 USDT |
| 2023-03-31 |
0.0754 USDT |
62,850,117.0491 DOGE |
0.0742 USDT |
0.0734 USDT |
0.0769 USDT |
0.0766 USDT |
| 2023-03-30 |
0.0749 USDT |
79,343,674.9385 DOGE |
0.0756 USDT |
0.0733 USDT |
0.0768 USDT |
0.0741 USDT |
| 2023-03-29 |
0.0757 USDT |
82,292,243.3267 DOGE |
0.0738 USDT |
0.0735 USDT |
0.0769 USDT |
0.0757 USDT |
| 2023-03-28 |
0.0726 USDT |
41,367,616.6947 DOGE |
0.0729 USDT |
0.0717 USDT |
0.0740 USDT |
0.0739 USDT |
| 2023-03-27 |
0.0737 USDT |
73,201,016.9779 DOGE |
0.0744 USDT |
0.0713 USDT |
0.0762 USDT |
0.0727 USDT |