Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
0.0814 USDT |
99,535,033.6375 DOGE |
0.0849 USDT |
0.0747 USDT |
0.0868 USDT |
0.0770 USDT |
| 2022-12-15 |
0.0866 USDT |
52,740,646.0740 DOGE |
0.0883 USDT |
0.0841 USDT |
0.0888 USDT |
0.0846 USDT |
| 2022-12-14 |
0.0901 USDT |
72,412,342.8032 DOGE |
0.0910 USDT |
0.0870 USDT |
0.0924 USDT |
0.0882 USDT |
| 2022-12-13 |
0.0910 USDT |
133,449,811.1627 DOGE |
0.0903 USDT |
0.0870 USDT |
0.0955 USDT |
0.0908 USDT |
| 2022-12-12 |
0.0885 USDT |
95,222,318.8643 DOGE |
0.0927 USDT |
0.0847 USDT |
0.0930 USDT |
0.0887 USDT |
| 2022-12-11 |
0.0966 USDT |
15,384,886.0106 DOGE |
0.0963 USDT |
0.0957 USDT |
0.0972 USDT |
0.0965 USDT |
| 2022-12-10 |
0.0968 USDT |
22,939,580.2456 DOGE |
0.0967 USDT |
0.0961 USDT |
0.0974 USDT |
0.0969 USDT |
| 2022-12-09 |
0.0975 USDT |
58,127,625.8605 DOGE |
0.0986 USDT |
0.0956 USDT |
0.0994 USDT |
0.0967 USDT |
| 2022-12-08 |
0.0964 USDT |
43,927,018.9445 DOGE |
0.0958 USDT |
0.0948 USDT |
0.0978 USDT |
0.0966 USDT |
| 2022-12-07 |
0.0966 USDT |
81,020,816.3628 DOGE |
0.1002 USDT |
0.0926 USDT |
0.1012 USDT |
0.0955 USDT |
| 2022-12-06 |
0.1005 USDT |
70,995,771.1739 DOGE |
0.1015 USDT |
0.0981 USDT |
0.1028 USDT |
0.0993 USDT |
| 2022-12-05 |
0.1049 USDT |
170,893,557.8198 DOGE |
0.1041 USDT |
0.0993 USDT |
0.1118 USDT |
0.1015 USDT |
| 2022-12-04 |
0.1034 USDT |
124,418,818.6562 DOGE |
0.0997 USDT |
0.0995 USDT |
0.1057 USDT |
0.1039 USDT |
| 2022-12-03 |
0.1007 USDT |
106,831,736.4422 DOGE |
0.1021 USDT |
0.0981 USDT |
0.1031 USDT |
0.0998 USDT |
| 2022-12-02 |
0.0993 USDT |
117,192,230.5825 DOGE |
0.1017 USDT |
0.0966 USDT |
0.1036 USDT |
0.0988 USDT |
| 2022-12-01 |
0.1034 USDT |
136,441,008.2767 DOGE |
0.1068 USDT |
0.1003 USDT |
0.1078 USDT |
0.1022 USDT |
| 2022-11-30 |
0.1055 USDT |
204,609,436.3955 DOGE |
0.1015 USDT |
0.0993 USDT |
0.1100 USDT |
0.1024 USDT |
| 2022-11-29 |
0.1017 USDT |
248,484,893.0336 DOGE |
0.0951 USDT |
0.0936 USDT |
0.1052 USDT |
0.1022 USDT |
| 2022-11-28 |
0.0951 USDT |
307,654,195.5455 DOGE |
0.0987 USDT |
0.0906 USDT |
0.0997 USDT |
0.0954 USDT |
| 2022-11-27 |
0.1002 USDT |
312,086,024.7541 DOGE |
0.0890 USDT |
0.0888 USDT |
0.1079 USDT |
0.1047 USDT |
| 2022-11-26 |
0.0925 USDT |
152,083,651.1607 DOGE |
0.0895 USDT |
0.0890 USDT |
0.0958 USDT |
0.0910 USDT |
| 2022-11-25 |
0.0871 USDT |
210,872,686.0065 DOGE |
0.0815 USDT |
0.0806 USDT |
0.0918 USDT |
0.0897 USDT |
| 2022-11-24 |
0.0821 USDT |
58,138,509.6191 DOGE |
0.0820 USDT |
0.0804 USDT |
0.0842 USDT |
0.0812 USDT |
| 2022-11-23 |
0.0810 USDT |
104,803,413.4690 DOGE |
0.0787 USDT |
0.0778 USDT |
0.0836 USDT |
0.0811 USDT |
| 2022-11-22 |
0.0763 USDT |
91,566,228.5725 DOGE |
0.0747 USDT |
0.0730 USDT |
0.0796 USDT |
0.0774 USDT |
| 2022-11-21 |
0.0751 USDT |
113,209,235.8844 DOGE |
0.0771 USDT |
0.0713 USDT |
0.0774 USDT |
0.0721 USDT |
| 2022-11-20 |
0.0823 USDT |
67,037,814.4333 DOGE |
0.0845 USDT |
0.0786 USDT |
0.0858 USDT |
0.0794 USDT |
| 2022-11-19 |
0.0840 USDT |
26,532,964.9730 DOGE |
0.0848 USDT |
0.0830 USDT |
0.0849 USDT |
0.0840 USDT |
| 2022-11-18 |
0.0853 USDT |
46,259,786.4881 DOGE |
0.0847 USDT |
0.0836 USDT |
0.0868 USDT |
0.0842 USDT |
| 2022-11-17 |
0.0849 USDT |
65,415,903.0146 DOGE |
0.0855 USDT |
0.0825 USDT |
0.0873 USDT |
0.0850 USDT |
| 2022-11-16 |
0.0868 USDT |
119,940,304.2744 DOGE |
0.0871 USDT |
0.0834 USDT |
0.0911 USDT |
0.0855 USDT |
| 2022-11-15 |
0.0871 USDT |
105,394,860.2974 DOGE |
0.0860 USDT |
0.0847 USDT |
0.0895 USDT |
0.0867 USDT |
| 2022-11-14 |
0.0851 USDT |
176,733,818.9278 DOGE |
0.0850 USDT |
0.0792 USDT |
0.0915 USDT |
0.0846 USDT |
| 2022-11-13 |
0.0875 USDT |
126,854,769.9019 DOGE |
0.0882 USDT |
0.0828 USDT |
0.0916 USDT |
0.0842 USDT |
| 2022-11-12 |
0.0883 USDT |
295,902,056.2678 DOGE |
0.0851 USDT |
0.0785 USDT |
0.0951 USDT |
0.0901 USDT |
| 2022-11-11 |
0.0857 USDT |
298,645,509.9914 DOGE |
0.0898 USDT |
0.0800 USDT |
0.0935 USDT |
0.0830 USDT |
| 2022-11-10 |
0.0849 USDT |
521,259,817.2660 DOGE |
0.0745 USDT |
0.0732 USDT |
0.0949 USDT |
0.0884 USDT |
| 2022-11-09 |
0.0863 USDT |
682,850,181.0011 DOGE |
0.0883 USDT |
0.0790 USDT |
0.0922 USDT |
0.0832 USDT |
| 2022-11-08 |
0.0975 USDT |
1,079,034,323.2754 DOGE |
0.1113 USDT |
0.0765 USDT |
0.1130 USDT |
0.0862 USDT |
| 2022-11-07 |
0.1160 USDT |
244,342,510.5722 DOGE |
0.1147 USDT |
0.1121 USDT |
0.1191 USDT |
0.1164 USDT |
| 2022-11-06 |
0.1235 USDT |
209,352,883.7645 DOGE |
0.1245 USDT |
0.1197 USDT |
0.1277 USDT |
0.1206 USDT |
| 2022-11-05 |
0.1286 USDT |
349,439,538.6660 DOGE |
0.1261 USDT |
0.1227 USDT |
0.1359 USDT |
0.1270 USDT |
| 2022-11-04 |
0.1221 USDT |
535,119,983.7180 DOGE |
0.1226 USDT |
0.1155 USDT |
0.1291 USDT |
0.1253 USDT |
| 2022-11-03 |
0.1312 USDT |
428,542,286.6538 DOGE |
0.1277 USDT |
0.1254 USDT |
0.1370 USDT |
0.1289 USDT |
| 2022-11-02 |
0.1359 USDT |
778,919,411.1840 DOGE |
0.1422 USDT |
0.1270 USDT |
0.1480 USDT |
0.1318 USDT |
| 2022-11-01 |
0.1413 USDT |
1,027,080,605.5889 DOGE |
0.1269 USDT |
0.1245 USDT |
0.1588 USDT |
0.1382 USDT |
| 2022-10-31 |
0.1228 USDT |
883,528,356.3355 DOGE |
0.1177 USDT |
0.1139 USDT |
0.1317 USDT |
0.1272 USDT |
| 2022-10-30 |
0.1238 USDT |
1,014,335,758.0536 DOGE |
0.1217 USDT |
0.1112 USDT |
0.1435 USDT |
0.1185 USDT |
| 2022-10-29 |
0.1170 USDT |
1,609,495,086.0837 DOGE |
0.0839 USDT |
0.0829 USDT |
0.1513 USDT |
0.1277 USDT |
| 2022-10-28 |
0.0811 USDT |
848,466,276.9385 DOGE |
0.0769 USDT |
0.0725 USDT |
0.0885 USDT |
0.0867 USDT |