Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-26 |
0.0745 USDT |
37,516,621.9353 DOGE |
0.0740 USDT |
0.0734 USDT |
0.0754 USDT |
0.0738 USDT |
| 2023-03-25 |
0.0743 USDT |
60,142,324.8876 DOGE |
0.0745 USDT |
0.0725 USDT |
0.0760 USDT |
0.0737 USDT |
| 2023-03-24 |
0.0752 USDT |
79,076,601.2833 DOGE |
0.0774 USDT |
0.0728 USDT |
0.0779 USDT |
0.0757 USDT |
| 2023-03-23 |
0.0765 USDT |
147,793,184.3966 DOGE |
0.0739 USDT |
0.0729 USDT |
0.0794 USDT |
0.0770 USDT |
| 2023-03-22 |
0.0752 USDT |
193,679,479.8994 DOGE |
0.0766 USDT |
0.0714 USDT |
0.0781 USDT |
0.0738 USDT |
| 2023-03-21 |
0.0750 USDT |
129,274,410.0143 DOGE |
0.0714 USDT |
0.0703 USDT |
0.0779 USDT |
0.0761 USDT |
| 2023-03-20 |
0.0732 USDT |
85,840,933.7443 DOGE |
0.0745 USDT |
0.0704 USDT |
0.0756 USDT |
0.0722 USDT |
| 2023-03-19 |
0.0750 USDT |
72,313,744.9075 DOGE |
0.0730 USDT |
0.0729 USDT |
0.0765 USDT |
0.0742 USDT |
| 2023-03-18 |
0.0764 USDT |
135,692,880.0480 DOGE |
0.0764 USDT |
0.0725 USDT |
0.0789 USDT |
0.0749 USDT |
| 2023-03-17 |
0.0740 USDT |
101,636,869.7196 DOGE |
0.0726 USDT |
0.0715 USDT |
0.0758 USDT |
0.0749 USDT |
| 2023-03-16 |
0.0704 USDT |
59,128,718.1833 DOGE |
0.0697 USDT |
0.0687 USDT |
0.0716 USDT |
0.0716 USDT |
| 2023-03-15 |
0.0715 USDT |
119,739,014.5377 DOGE |
0.0746 USDT |
0.0674 USDT |
0.0759 USDT |
0.0693 USDT |
| 2023-03-14 |
0.0747 USDT |
108,920,812.7565 DOGE |
0.0728 USDT |
0.0711 USDT |
0.0776 USDT |
0.0743 USDT |
| 2023-03-13 |
0.0707 USDT |
120,841,134.1498 DOGE |
0.0705 USDT |
0.0676 USDT |
0.0736 USDT |
0.0728 USDT |
| 2023-03-12 |
0.0675 USDT |
69,435,016.1991 DOGE |
0.0661 USDT |
0.0652 USDT |
0.0708 USDT |
0.0702 USDT |
| 2023-03-11 |
0.0654 USDT |
120,554,942.3184 DOGE |
0.0657 USDT |
0.0633 USDT |
0.0682 USDT |
0.0655 USDT |
| 2023-03-10 |
0.0647 USDT |
121,584,270.6422 DOGE |
0.0660 USDT |
0.0625 USDT |
0.0662 USDT |
0.0657 USDT |
| 2023-03-09 |
0.0678 USDT |
128,175,666.7843 DOGE |
0.0711 USDT |
0.0639 USDT |
0.0723 USDT |
0.0657 USDT |
| 2023-03-08 |
0.0725 USDT |
49,840,739.4336 DOGE |
0.0741 USDT |
0.0700 USDT |
0.0743 USDT |
0.0708 USDT |
| 2023-03-07 |
0.0742 USDT |
41,932,368.9763 DOGE |
0.0748 USDT |
0.0723 USDT |
0.0760 USDT |
0.0729 USDT |
| 2023-03-06 |
0.0741 USDT |
41,771,660.5278 DOGE |
0.0747 USDT |
0.0731 USDT |
0.0751 USDT |
0.0745 USDT |
| 2023-03-05 |
0.0753 USDT |
29,640,604.3866 DOGE |
0.0746 USDT |
0.0743 USDT |
0.0761 USDT |
0.0752 USDT |
| 2023-03-04 |
0.0747 USDT |
35,535,215.1949 DOGE |
0.0768 USDT |
0.0725 USDT |
0.0772 USDT |
0.0733 USDT |
| 2023-03-03 |
0.0755 USDT |
86,540,871.3418 DOGE |
0.0806 USDT |
0.0716 USDT |
0.0806 USDT |
0.0766 USDT |
| 2023-03-02 |
0.0806 USDT |
21,286,715.1365 DOGE |
0.0819 USDT |
0.0796 USDT |
0.0823 USDT |
0.0801 USDT |
| 2023-03-01 |
0.0818 USDT |
31,417,235.3346 DOGE |
0.0809 USDT |
0.0803 USDT |
0.0828 USDT |
0.0814 USDT |
| 2023-02-28 |
0.0818 USDT |
53,800,463.7310 DOGE |
0.0814 USDT |
0.0799 USDT |
0.0831 USDT |
0.0808 USDT |
| 2023-02-27 |
0.0812 USDT |
30,388,735.7525 DOGE |
0.0822 USDT |
0.0799 USDT |
0.0823 USDT |
0.0810 USDT |
| 2023-02-26 |
0.0813 USDT |
24,105,232.2864 DOGE |
0.0807 USDT |
0.0804 USDT |
0.0824 USDT |
0.0821 USDT |
| 2023-02-25 |
0.0812 USDT |
31,190,966.0881 DOGE |
0.0809 USDT |
0.0803 USDT |
0.0821 USDT |
0.0812 USDT |
| 2023-02-24 |
0.0818 USDT |
91,676,672.0645 DOGE |
0.0843 USDT |
0.0792 USDT |
0.0850 USDT |
0.0808 USDT |
| 2023-02-23 |
0.0850 USDT |
54,743,194.5108 DOGE |
0.0855 USDT |
0.0837 USDT |
0.0864 USDT |
0.0846 USDT |
| 2023-02-22 |
0.0852 USDT |
133,362,690.2923 DOGE |
0.0855 USDT |
0.0829 USDT |
0.0889 USDT |
0.0850 USDT |
| 2023-02-21 |
0.0870 USDT |
67,554,549.4765 DOGE |
0.0883 USDT |
0.0853 USDT |
0.0888 USDT |
0.0861 USDT |
| 2023-02-20 |
0.0877 USDT |
64,217,822.2555 DOGE |
0.0870 USDT |
0.0851 USDT |
0.0887 USDT |
0.0879 USDT |
| 2023-02-19 |
0.0880 USDT |
79,119,809.0379 DOGE |
0.0889 USDT |
0.0857 USDT |
0.0900 USDT |
0.0873 USDT |
| 2023-02-18 |
0.0883 USDT |
58,291,545.7326 DOGE |
0.0877 USDT |
0.0868 USDT |
0.0904 USDT |
0.0876 USDT |
| 2023-02-17 |
0.0866 USDT |
67,748,892.8755 DOGE |
0.0849 USDT |
0.0843 USDT |
0.0879 USDT |
0.0877 USDT |
| 2023-02-16 |
0.0893 USDT |
131,810,718.7420 DOGE |
0.0893 USDT |
0.0866 USDT |
0.0919 USDT |
0.0876 USDT |
| 2023-02-15 |
0.0866 USDT |
195,940,388.6450 DOGE |
0.0836 USDT |
0.0827 USDT |
0.0896 USDT |
0.0894 USDT |
| 2023-02-14 |
0.0822 USDT |
62,909,723.1707 DOGE |
0.0821 USDT |
0.0800 USDT |
0.0837 USDT |
0.0836 USDT |
| 2023-02-13 |
0.0822 USDT |
105,464,361.4031 DOGE |
0.0822 USDT |
0.0794 USDT |
0.0865 USDT |
0.0814 USDT |
| 2023-02-12 |
0.0837 USDT |
46,963,796.0688 DOGE |
0.0823 USDT |
0.0816 USDT |
0.0858 USDT |
0.0844 USDT |
| 2023-02-11 |
0.0818 USDT |
29,739,792.6802 DOGE |
0.0809 USDT |
0.0807 USDT |
0.0826 USDT |
0.0822 USDT |
| 2023-02-10 |
0.0818 USDT |
65,111,216.5881 DOGE |
0.0814 USDT |
0.0807 USDT |
0.0829 USDT |
0.0816 USDT |
| 2023-02-09 |
0.0860 USDT |
148,615,785.5062 DOGE |
0.0902 USDT |
0.0807 USDT |
0.0909 USDT |
0.0827 USDT |
| 2023-02-08 |
0.0911 USDT |
78,868,242.8292 DOGE |
0.0925 USDT |
0.0885 USDT |
0.0934 USDT |
0.0894 USDT |
| 2023-02-07 |
0.0912 USDT |
88,869,064.9909 DOGE |
0.0896 USDT |
0.0894 USDT |
0.0927 USDT |
0.0926 USDT |
| 2023-02-06 |
0.0919 USDT |
75,033,807.7571 DOGE |
0.0920 USDT |
0.0905 USDT |
0.0932 USDT |
0.0908 USDT |
| 2023-02-05 |
0.0938 USDT |
163,492,914.2782 DOGE |
0.0957 USDT |
0.0904 USDT |
0.0970 USDT |
0.0908 USDT |