Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-27 |
0.0779 USDT |
599,556,955.7108 DOGE |
0.0727 USDT |
0.0717 USDT |
0.0857 USDT |
0.0796 USDT |
| 2022-10-26 |
0.0679 USDT |
250,851,450.8511 DOGE |
0.0630 USDT |
0.0626 USDT |
0.0728 USDT |
0.0726 USDT |
| 2022-10-25 |
0.0618 USDT |
112,565,447.9778 DOGE |
0.0595 USDT |
0.0591 USDT |
0.0643 USDT |
0.0624 USDT |
| 2022-10-24 |
0.0596 USDT |
43,413,053.9835 DOGE |
0.0604 USDT |
0.0587 USDT |
0.0609 USDT |
0.0594 USDT |
| 2022-10-23 |
0.0596 USDT |
51,585,290.5745 DOGE |
0.0597 USDT |
0.0586 USDT |
0.0605 USDT |
0.0603 USDT |
| 2022-10-22 |
0.0595 USDT |
32,722,851.0609 DOGE |
0.0594 USDT |
0.0591 USDT |
0.0599 USDT |
0.0597 USDT |
| 2022-10-21 |
0.0584 USDT |
52,539,199.8235 DOGE |
0.0594 USDT |
0.0571 USDT |
0.0595 USDT |
0.0593 USDT |
| 2022-10-20 |
0.0595 USDT |
61,086,709.8042 DOGE |
0.0587 USDT |
0.0582 USDT |
0.0604 USDT |
0.0595 USDT |
| 2022-10-19 |
0.0593 USDT |
74,406,996.5164 DOGE |
0.0597 USDT |
0.0583 USDT |
0.0608 USDT |
0.0589 USDT |
| 2022-10-18 |
0.0596 USDT |
52,065,676.6791 DOGE |
0.0600 USDT |
0.0585 USDT |
0.0611 USDT |
0.0590 USDT |
| 2022-10-17 |
0.0594 USDT |
36,477,261.8721 DOGE |
0.0589 USDT |
0.0585 USDT |
0.0600 USDT |
0.0600 USDT |
| 2022-10-16 |
0.0590 USDT |
34,021,846.1923 DOGE |
0.0586 USDT |
0.0585 USDT |
0.0595 USDT |
0.0592 USDT |
| 2022-10-15 |
0.0588 USDT |
47,438,092.9090 DOGE |
0.0587 USDT |
0.0580 USDT |
0.0598 USDT |
0.0588 USDT |
| 2022-10-14 |
0.0599 USDT |
66,539,648.2915 DOGE |
0.0597 USDT |
0.0581 USDT |
0.0610 USDT |
0.0586 USDT |
| 2022-10-13 |
0.0575 USDT |
135,713,271.5677 DOGE |
0.0598 USDT |
0.0550 USDT |
0.0601 USDT |
0.0596 USDT |
| 2022-10-12 |
0.0602 USDT |
34,420,562.1618 DOGE |
0.0603 USDT |
0.0594 USDT |
0.0610 USDT |
0.0598 USDT |
| 2022-10-11 |
0.0595 USDT |
65,911,190.2685 DOGE |
0.0594 USDT |
0.0575 USDT |
0.0609 USDT |
0.0601 USDT |
| 2022-10-10 |
0.0610 USDT |
42,728,351.5572 DOGE |
0.0621 USDT |
0.0600 USDT |
0.0625 USDT |
0.0606 USDT |
| 2022-10-09 |
0.0618 USDT |
29,660,396.6649 DOGE |
0.0616 USDT |
0.0612 USDT |
0.0624 USDT |
0.0622 USDT |
| 2022-10-08 |
0.0623 USDT |
24,336,227.4264 DOGE |
0.0624 USDT |
0.0619 USDT |
0.0627 USDT |
0.0620 USDT |
| 2022-10-07 |
0.0625 USDT |
61,273,158.8534 DOGE |
0.0635 USDT |
0.0613 USDT |
0.0638 USDT |
0.0619 USDT |
| 2022-10-06 |
0.0649 USDT |
150,986,517.7926 DOGE |
0.0648 USDT |
0.0628 USDT |
0.0668 USDT |
0.0636 USDT |
| 2022-10-05 |
0.0646 USDT |
132,455,485.4671 DOGE |
0.0659 USDT |
0.0627 USDT |
0.0669 USDT |
0.0643 USDT |
| 2022-10-04 |
0.0629 USDT |
113,245,278.5533 DOGE |
0.0603 USDT |
0.0600 USDT |
0.0660 USDT |
0.0642 USDT |
| 2022-10-03 |
0.0599 USDT |
40,393,167.4580 DOGE |
0.0593 USDT |
0.0588 USDT |
0.0605 USDT |
0.0600 USDT |
| 2022-10-02 |
0.0601 USDT |
39,797,706.5026 DOGE |
0.0606 USDT |
0.0593 USDT |
0.0610 USDT |
0.0597 USDT |
| 2022-10-01 |
0.0615 USDT |
92,593,446.5712 DOGE |
0.0617 USDT |
0.0601 USDT |
0.0632 USDT |
0.0605 USDT |
| 2022-09-30 |
0.0606 USDT |
53,539,649.9840 DOGE |
0.0609 USDT |
0.0596 USDT |
0.0617 USDT |
0.0605 USDT |
| 2022-09-29 |
0.0602 USDT |
41,074,329.5584 DOGE |
0.0605 USDT |
0.0593 USDT |
0.0611 USDT |
0.0601 USDT |
| 2022-09-28 |
0.0599 USDT |
52,878,752.9076 DOGE |
0.0605 USDT |
0.0585 USDT |
0.0611 USDT |
0.0607 USDT |
| 2022-09-27 |
0.0617 USDT |
151,077,676.8928 DOGE |
0.0611 USDT |
0.0597 USDT |
0.0631 USDT |
0.0603 USDT |
| 2022-09-26 |
0.0610 USDT |
71,172,783.3541 DOGE |
0.0611 USDT |
0.0598 USDT |
0.0619 USDT |
0.0610 USDT |
| 2022-09-25 |
0.0628 USDT |
68,176,719.8048 DOGE |
0.0631 USDT |
0.0616 USDT |
0.0639 USDT |
0.0625 USDT |
| 2022-09-24 |
0.0659 USDT |
197,039,663.6017 DOGE |
0.0634 USDT |
0.0628 USDT |
0.0683 USDT |
0.0641 USDT |
| 2022-09-23 |
0.0608 USDT |
73,866,368.8616 DOGE |
0.0596 USDT |
0.0591 USDT |
0.0627 USDT |
0.0608 USDT |
| 2022-09-22 |
0.0587 USDT |
35,707,872.3311 DOGE |
0.0571 USDT |
0.0568 USDT |
0.0601 USDT |
0.0597 USDT |
| 2022-09-21 |
0.0587 USDT |
98,123,519.3056 DOGE |
0.0584 USDT |
0.0561 USDT |
0.0609 USDT |
0.0565 USDT |
| 2022-09-20 |
0.0589 USDT |
35,726,621.1433 DOGE |
0.0585 USDT |
0.0576 USDT |
0.0606 USDT |
0.0583 USDT |
| 2022-09-19 |
0.0572 USDT |
52,890,213.0999 DOGE |
0.0575 USDT |
0.0558 USDT |
0.0587 USDT |
0.0584 USDT |
| 2022-09-18 |
0.0592 USDT |
55,552,895.8570 DOGE |
0.0622 USDT |
0.0562 USDT |
0.0622 USDT |
0.0577 USDT |
| 2022-09-17 |
0.0613 USDT |
35,599,495.9829 DOGE |
0.0605 USDT |
0.0602 USDT |
0.0624 USDT |
0.0618 USDT |
| 2022-09-16 |
0.0593 USDT |
33,679,625.6222 DOGE |
0.0587 USDT |
0.0581 USDT |
0.0601 USDT |
0.0599 USDT |
| 2022-09-15 |
0.0602 USDT |
46,049,455.1196 DOGE |
0.0612 USDT |
0.0586 USDT |
0.0612 USDT |
0.0594 USDT |
| 2022-09-14 |
0.0606 USDT |
69,374,133.2297 DOGE |
0.0596 USDT |
0.0592 USDT |
0.0615 USDT |
0.0610 USDT |
| 2022-09-13 |
0.0617 USDT |
72,493,761.6490 DOGE |
0.0639 USDT |
0.0592 USDT |
0.0642 USDT |
0.0605 USDT |
| 2022-09-12 |
0.0639 USDT |
56,711,706.9373 DOGE |
0.0637 USDT |
0.0626 USDT |
0.0654 USDT |
0.0639 USDT |
| 2022-09-11 |
0.0641 USDT |
55,451,511.1404 DOGE |
0.0647 USDT |
0.0626 USDT |
0.0653 USDT |
0.0629 USDT |
| 2022-09-10 |
0.0642 USDT |
74,816,730.3930 DOGE |
0.0639 USDT |
0.0632 USDT |
0.0656 USDT |
0.0648 USDT |
| 2022-09-09 |
0.0632 USDT |
96,811,693.4058 DOGE |
0.0610 USDT |
0.0609 USDT |
0.0649 USDT |
0.0633 USDT |
| 2022-09-08 |
0.0606 USDT |
59,608,314.6435 DOGE |
0.0610 USDT |
0.0596 USDT |
0.0614 USDT |
0.0607 USDT |