Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-21 |
0.2075 USDT |
145,917,560.0590 DOGE |
0.2086 USDT |
0.1979 USDT |
0.2185 USDT |
0.1987 USDT |
| 2021-09-20 |
0.2145 USDT |
183,108,110.4823 DOGE |
0.2331 USDT |
0.1987 USDT |
0.2335 USDT |
0.2080 USDT |
| 2021-09-19 |
0.2375 USDT |
61,864,636.8187 DOGE |
0.2413 USDT |
0.2308 USDT |
0.2414 USDT |
0.2319 USDT |
| 2021-09-18 |
0.2424 USDT |
63,252,518.9657 DOGE |
0.2401 USDT |
0.2380 USDT |
0.2474 USDT |
0.2412 USDT |
| 2021-09-17 |
0.2473 USDT |
114,553,971.7405 DOGE |
0.2419 USDT |
0.2374 USDT |
0.2599 USDT |
0.2401 USDT |
| 2021-09-16 |
0.2421 USDT |
59,245,740.3759 DOGE |
0.2477 USDT |
0.2331 USDT |
0.2480 USDT |
0.2392 USDT |
| 2021-09-15 |
0.2425 USDT |
48,050,638.8847 DOGE |
0.2405 USDT |
0.2388 USDT |
0.2480 USDT |
0.2456 USDT |
| 2021-09-14 |
0.2379 USDT |
60,575,082.6651 DOGE |
0.2358 USDT |
0.2337 USDT |
0.2416 USDT |
0.2403 USDT |
| 2021-09-13 |
0.2377 USDT |
95,831,612.9658 DOGE |
0.2503 USDT |
0.2281 USDT |
0.2522 USDT |
0.2360 USDT |
| 2021-09-12 |
0.2446 USDT |
53,359,325.6688 DOGE |
0.2409 USDT |
0.2387 USDT |
0.2545 USDT |
0.2498 USDT |
| 2021-09-11 |
0.2431 USDT |
45,302,223.0899 DOGE |
0.2398 USDT |
0.2376 USDT |
0.2479 USDT |
0.2415 USDT |
| 2021-09-10 |
0.2478 USDT |
90,425,791.5757 DOGE |
0.2526 USDT |
0.2362 USDT |
0.2619 USDT |
0.2404 USDT |
| 2021-09-09 |
0.2544 USDT |
85,402,783.3952 DOGE |
0.2565 USDT |
0.2487 USDT |
0.2597 USDT |
0.2536 USDT |
| 2021-09-08 |
0.2497 USDT |
209,492,804.3322 DOGE |
0.2550 USDT |
0.2332 USDT |
0.2634 USDT |
0.2562 USDT |
| 2021-09-07 |
0.2643 USDT |
403,667,819.3832 DOGE |
0.3090 USDT |
0.2131 USDT |
0.3113 USDT |
0.2556 USDT |
| 2021-09-06 |
0.3097 USDT |
132,020,476.0390 DOGE |
0.3144 USDT |
0.3000 USDT |
0.3199 USDT |
0.3089 USDT |
| 2021-09-05 |
0.3048 USDT |
119,799,809.6196 DOGE |
0.2993 USDT |
0.2960 USDT |
0.3142 USDT |
0.3134 USDT |
| 2021-09-04 |
0.2997 USDT |
109,006,589.4972 DOGE |
0.2961 USDT |
0.2931 USDT |
0.3087 USDT |
0.3002 USDT |
| 2021-09-03 |
0.2970 USDT |
107,841,591.5349 DOGE |
0.2946 USDT |
0.2866 USDT |
0.3048 USDT |
0.2959 USDT |
| 2021-09-02 |
0.3010 USDT |
143,737,108.8425 DOGE |
0.2944 USDT |
0.2918 USDT |
0.3097 USDT |
0.2992 USDT |
| 2021-09-01 |
0.2837 USDT |
74,895,645.3849 DOGE |
0.2781 USDT |
0.2729 USDT |
0.2939 USDT |
0.2921 USDT |
| 2021-08-31 |
0.2778 USDT |
68,993,344.2607 DOGE |
0.2719 USDT |
0.2697 USDT |
0.2860 USDT |
0.2742 USDT |
| 2021-08-30 |
0.2789 USDT |
58,855,743.6359 DOGE |
0.2808 USDT |
0.2713 USDT |
0.2904 USDT |
0.2756 USDT |
| 2021-08-29 |
0.2823 USDT |
51,626,825.1807 DOGE |
0.2859 USDT |
0.2764 USDT |
0.2918 USDT |
0.2820 USDT |
| 2021-08-28 |
0.2895 USDT |
57,055,369.0004 DOGE |
0.2945 USDT |
0.2828 USDT |
0.2994 USDT |
0.2844 USDT |
| 2021-08-27 |
0.2788 USDT |
75,207,873.5482 DOGE |
0.2683 USDT |
0.2651 USDT |
0.2950 USDT |
0.2939 USDT |
| 2021-08-26 |
0.2759 USDT |
93,821,340.7298 DOGE |
0.2925 USDT |
0.2640 USDT |
0.2964 USDT |
0.2727 USDT |
| 2021-08-25 |
0.2892 USDT |
74,464,126.9644 DOGE |
0.2886 USDT |
0.2796 USDT |
0.2968 USDT |
0.2900 USDT |
| 2021-08-24 |
0.2994 USDT |
111,052,921.1792 DOGE |
0.3176 USDT |
0.2746 USDT |
0.3196 USDT |
0.2888 USDT |
| 2021-08-23 |
0.3196 USDT |
94,171,774.0251 DOGE |
0.3148 USDT |
0.3129 USDT |
0.3280 USDT |
0.3185 USDT |
| 2021-08-22 |
0.3141 USDT |
87,514,955.4083 DOGE |
0.3166 USDT |
0.3050 USDT |
0.3217 USDT |
0.3148 USDT |
| 2021-08-21 |
0.3224 USDT |
108,489,597.5571 DOGE |
0.3273 USDT |
0.3137 USDT |
0.3295 USDT |
0.3192 USDT |
| 2021-08-20 |
0.3227 USDT |
139,986,182.2671 DOGE |
0.3180 USDT |
0.3137 USDT |
0.3339 USDT |
0.3256 USDT |
| 2021-08-19 |
0.3056 USDT |
177,738,826.0211 DOGE |
0.3030 USDT |
0.2937 USDT |
0.3195 USDT |
0.3147 USDT |
| 2021-08-18 |
0.3011 USDT |
306,249,853.1965 DOGE |
0.2992 USDT |
0.2768 USDT |
0.3251 USDT |
0.3078 USDT |
| 2021-08-17 |
0.3225 USDT |
229,315,549.9788 DOGE |
0.3193 USDT |
0.2983 USDT |
0.3400 USDT |
0.3067 USDT |
| 2021-08-16 |
0.3337 USDT |
257,769,855.3620 DOGE |
0.3401 USDT |
0.3090 USDT |
0.3515 USDT |
0.3180 USDT |
| 2021-08-15 |
0.3108 USDT |
328,770,211.4216 DOGE |
0.2940 USDT |
0.2862 USDT |
0.3494 USDT |
0.3417 USDT |
| 2021-08-14 |
0.2877 USDT |
184,635,917.5114 DOGE |
0.2867 USDT |
0.2757 USDT |
0.2986 USDT |
0.2905 USDT |
| 2021-08-13 |
0.2749 USDT |
148,684,108.0229 DOGE |
0.2641 USDT |
0.2616 USDT |
0.2847 USDT |
0.2819 USDT |
| 2021-08-12 |
0.2718 USDT |
264,216,969.5045 DOGE |
0.2644 USDT |
0.2516 USDT |
0.2949 USDT |
0.2641 USDT |
| 2021-08-11 |
0.2708 USDT |
211,695,817.4707 DOGE |
0.2574 USDT |
0.2564 USDT |
0.2829 USDT |
0.2661 USDT |
| 2021-08-10 |
0.2549 USDT |
150,942,013.4522 DOGE |
0.2560 USDT |
0.2451 USDT |
0.2634 USDT |
0.2562 USDT |
| 2021-08-09 |
0.2505 USDT |
202,871,486.2710 DOGE |
0.2399 USDT |
0.2304 USDT |
0.2670 USDT |
0.2557 USDT |
| 2021-08-08 |
0.2596 USDT |
292,021,659.3642 DOGE |
0.2619 USDT |
0.2349 USDT |
0.2840 USDT |
0.2430 USDT |
| 2021-08-07 |
0.2320 USDT |
270,307,885.7359 DOGE |
0.2048 USDT |
0.2033 USDT |
0.2527 USDT |
0.2492 USDT |
| 2021-08-06 |
0.2035 USDT |
55,927,508.1184 DOGE |
0.2009 USDT |
0.1984 USDT |
0.2120 USDT |
0.2051 USDT |
| 2021-08-05 |
0.1988 USDT |
42,835,262.4457 DOGE |
0.2015 USDT |
0.1943 USDT |
0.2024 USDT |
0.2011 USDT |
| 2021-08-04 |
0.1990 USDT |
35,961,977.7391 DOGE |
0.1963 USDT |
0.1942 USDT |
0.2033 USDT |
0.2014 USDT |
| 2021-08-03 |
0.1979 USDT |
57,838,310.1772 DOGE |
0.2032 USDT |
0.1933 USDT |
0.2051 USDT |
0.1959 USDT |