Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
0.0675 USDT |
131,903,990.4279 DOGE |
0.0676 USDT |
0.0654 USDT |
0.0696 USDT |
0.0690 USDT |
| 2022-07-18 |
0.0665 USDT |
116,089,343.1519 DOGE |
0.0631 USDT |
0.0630 USDT |
0.0690 USDT |
0.0658 USDT |
| 2022-07-17 |
0.0642 USDT |
55,005,130.7791 DOGE |
0.0644 USDT |
0.0632 USDT |
0.0655 USDT |
0.0642 USDT |
| 2022-07-16 |
0.0634 USDT |
55,454,451.0547 DOGE |
0.0629 USDT |
0.0618 USDT |
0.0648 USDT |
0.0639 USDT |
| 2022-07-15 |
0.0631 USDT |
94,152,043.3159 DOGE |
0.0625 USDT |
0.0616 USDT |
0.0644 USDT |
0.0633 USDT |
| 2022-07-14 |
0.0612 USDT |
73,664,883.9046 DOGE |
0.0620 USDT |
0.0595 USDT |
0.0628 USDT |
0.0620 USDT |
| 2022-07-13 |
0.0598 USDT |
87,133,674.3771 DOGE |
0.0598 USDT |
0.0575 USDT |
0.0624 USDT |
0.0603 USDT |
| 2022-07-12 |
0.0618 USDT |
49,715,113.8872 DOGE |
0.0618 USDT |
0.0604 USDT |
0.0631 USDT |
0.0616 USDT |
| 2022-07-11 |
0.0648 USDT |
61,072,819.7434 DOGE |
0.0673 USDT |
0.0632 USDT |
0.0673 USDT |
0.0640 USDT |
| 2022-07-10 |
0.0677 USDT |
63,988,607.2030 DOGE |
0.0695 USDT |
0.0663 USDT |
0.0695 USDT |
0.0672 USDT |
| 2022-07-09 |
0.0695 USDT |
40,990,935.6619 DOGE |
0.0691 USDT |
0.0688 USDT |
0.0702 USDT |
0.0695 USDT |
| 2022-07-08 |
0.0703 USDT |
101,282,987.5866 DOGE |
0.0706 USDT |
0.0682 USDT |
0.0735 USDT |
0.0696 USDT |
| 2022-07-07 |
0.0694 USDT |
73,876,562.0976 DOGE |
0.0684 USDT |
0.0679 USDT |
0.0712 USDT |
0.0710 USDT |
| 2022-07-06 |
0.0677 USDT |
93,448,892.5982 DOGE |
0.0672 USDT |
0.0662 USDT |
0.0693 USDT |
0.0688 USDT |
| 2022-07-05 |
0.0676 USDT |
87,714,680.9444 DOGE |
0.0694 USDT |
0.0655 USDT |
0.0700 USDT |
0.0690 USDT |
| 2022-07-04 |
0.0676 USDT |
79,380,426.2194 DOGE |
0.0672 USDT |
0.0657 USDT |
0.0692 USDT |
0.0680 USDT |
| 2022-07-03 |
0.0661 USDT |
54,940,429.1877 DOGE |
0.0667 USDT |
0.0648 USDT |
0.0675 USDT |
0.0671 USDT |
| 2022-07-02 |
0.0668 USDT |
106,468,725.7038 DOGE |
0.0665 USDT |
0.0655 USDT |
0.0680 USDT |
0.0669 USDT |
| 2022-07-01 |
0.0658 USDT |
99,885,345.2907 DOGE |
0.0664 USDT |
0.0639 USDT |
0.0686 USDT |
0.0659 USDT |
| 2022-06-30 |
0.0653 USDT |
136,496,141.6128 DOGE |
0.0696 USDT |
0.0623 USDT |
0.0697 USDT |
0.0649 USDT |
| 2022-06-29 |
0.0670 USDT |
144,187,689.6879 DOGE |
0.0661 USDT |
0.0641 USDT |
0.0706 USDT |
0.0704 USDT |
| 2022-06-28 |
0.0701 USDT |
122,802,395.6724 DOGE |
0.0722 USDT |
0.0656 USDT |
0.0734 USDT |
0.0662 USDT |
| 2022-06-27 |
0.0746 USDT |
242,774,218.0682 DOGE |
0.0730 USDT |
0.0706 USDT |
0.0788 USDT |
0.0721 USDT |
| 2022-06-26 |
0.0719 USDT |
165,019,115.5919 DOGE |
0.0685 USDT |
0.0672 USDT |
0.0754 USDT |
0.0742 USDT |
| 2022-06-25 |
0.0674 USDT |
93,007,328.0992 DOGE |
0.0669 USDT |
0.0651 USDT |
0.0693 USDT |
0.0681 USDT |
| 2022-06-24 |
0.0661 USDT |
117,602,916.1742 DOGE |
0.0640 USDT |
0.0639 USDT |
0.0685 USDT |
0.0680 USDT |
| 2022-06-23 |
0.0634 USDT |
96,661,336.7550 DOGE |
0.0617 USDT |
0.0615 USDT |
0.0648 USDT |
0.0639 USDT |
| 2022-06-22 |
0.0628 USDT |
146,642,008.1423 DOGE |
0.0658 USDT |
0.0610 USDT |
0.0658 USDT |
0.0617 USDT |
| 2022-06-21 |
0.0651 USDT |
246,506,718.2254 DOGE |
0.0600 USDT |
0.0590 USDT |
0.0699 USDT |
0.0653 USDT |
| 2022-06-20 |
0.0593 USDT |
115,471,870.9648 DOGE |
0.0605 USDT |
0.0574 USDT |
0.0615 USDT |
0.0598 USDT |
| 2022-06-19 |
0.0570 USDT |
289,902,416.6179 DOGE |
0.0529 USDT |
0.0512 USDT |
0.0629 USDT |
0.0617 USDT |
| 2022-06-18 |
0.0535 USDT |
120,163,520.5296 DOGE |
0.0569 USDT |
0.0491 USDT |
0.0579 USDT |
0.0506 USDT |
| 2022-06-17 |
0.0567 USDT |
82,988,207.8869 DOGE |
0.0552 USDT |
0.0546 USDT |
0.0582 USDT |
0.0570 USDT |
| 2022-06-16 |
0.0581 USDT |
203,690,403.0463 DOGE |
0.0628 USDT |
0.0551 USDT |
0.0628 USDT |
0.0566 USDT |
| 2022-06-15 |
0.0540 USDT |
243,304,375.2776 DOGE |
0.0555 USDT |
0.0504 USDT |
0.0603 USDT |
0.0583 USDT |
| 2022-06-14 |
0.0552 USDT |
251,955,907.5119 DOGE |
0.0542 USDT |
0.0498 USDT |
0.0584 USDT |
0.0547 USDT |
| 2022-06-13 |
0.0573 USDT |
343,139,143.4146 DOGE |
0.0635 USDT |
0.0523 USDT |
0.0662 USDT |
0.0530 USDT |
| 2022-06-12 |
0.0664 USDT |
198,168,183.8065 DOGE |
0.0699 USDT |
0.0634 USDT |
0.0704 USDT |
0.0665 USDT |
| 2022-06-11 |
0.0718 USDT |
145,562,243.6287 DOGE |
0.0754 USDT |
0.0679 USDT |
0.0765 USDT |
0.0707 USDT |
| 2022-06-10 |
0.0771 USDT |
95,833,351.5895 DOGE |
0.0793 USDT |
0.0743 USDT |
0.0797 USDT |
0.0756 USDT |
| 2022-06-09 |
0.0798 USDT |
54,344,261.1218 DOGE |
0.0793 USDT |
0.0789 USDT |
0.0811 USDT |
0.0794 USDT |
| 2022-06-08 |
0.0801 USDT |
84,961,879.5549 DOGE |
0.0804 USDT |
0.0788 USDT |
0.0817 USDT |
0.0797 USDT |
| 2022-06-07 |
0.0801 USDT |
131,490,818.2593 DOGE |
0.0825 USDT |
0.0777 USDT |
0.0826 USDT |
0.0804 USDT |
| 2022-06-06 |
0.0829 USDT |
110,921,684.9053 DOGE |
0.0811 USDT |
0.0809 USDT |
0.0847 USDT |
0.0824 USDT |
| 2022-06-05 |
0.0815 USDT |
44,846,802.8323 DOGE |
0.0819 USDT |
0.0806 USDT |
0.0823 USDT |
0.0819 USDT |
| 2022-06-04 |
0.0812 USDT |
61,481,674.4188 DOGE |
0.0803 USDT |
0.0793 USDT |
0.0825 USDT |
0.0817 USDT |
| 2022-06-03 |
0.0810 USDT |
92,132,258.8144 DOGE |
0.0828 USDT |
0.0793 USDT |
0.0830 USDT |
0.0807 USDT |
| 2022-06-02 |
0.0814 USDT |
94,237,931.3425 DOGE |
0.0810 USDT |
0.0800 USDT |
0.0826 USDT |
0.0824 USDT |
| 2022-06-01 |
0.0844 USDT |
182,639,374.1889 DOGE |
0.0859 USDT |
0.0787 USDT |
0.0895 USDT |
0.0805 USDT |
| 2022-05-31 |
0.0862 USDT |
106,970,923.3920 DOGE |
0.0880 USDT |
0.0831 USDT |
0.0885 USDT |
0.0859 USDT |