Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-26 |
0.2160 USDT |
244,012,131.5164 DOGE |
0.1980 USDT |
0.1969 USDT |
0.2330 USDT |
0.2043 USDT |
| 2021-07-25 |
0.1960 USDT |
78,102,520.4393 DOGE |
0.1970 USDT |
0.1911 USDT |
0.2007 USDT |
0.1956 USDT |
| 2021-07-24 |
0.1961 USDT |
90,595,052.5411 DOGE |
0.1950 USDT |
0.1913 USDT |
0.2044 USDT |
0.1972 USDT |
| 2021-07-23 |
0.1907 USDT |
49,163,072.9954 DOGE |
0.1911 USDT |
0.1829 USDT |
0.1998 USDT |
0.1929 USDT |
| 2021-07-22 |
0.1913 USDT |
61,282,356.2804 DOGE |
0.1904 USDT |
0.1863 USDT |
0.1965 USDT |
0.1919 USDT |
| 2021-07-21 |
0.1927 USDT |
227,730,243.5659 DOGE |
0.1706 USDT |
0.1684 USDT |
0.2144 USDT |
0.1889 USDT |
| 2021-07-20 |
0.1689 USDT |
90,055,034.6495 DOGE |
0.1737 USDT |
0.1600 USDT |
0.1800 USDT |
0.1709 USDT |
| 2021-07-19 |
0.1760 USDT |
38,622,910.3343 DOGE |
0.1815 USDT |
0.1703 USDT |
0.1844 USDT |
0.1747 USDT |
| 2021-07-18 |
0.1875 USDT |
70,760,487.7229 DOGE |
0.1874 USDT |
0.1803 USDT |
0.1960 USDT |
0.1815 USDT |
| 2021-07-17 |
0.1858 USDT |
122,758,546.4287 DOGE |
0.1719 USDT |
0.1688 USDT |
0.2054 USDT |
0.1864 USDT |
| 2021-07-16 |
0.1799 USDT |
50,625,230.4590 DOGE |
0.1853 USDT |
0.1736 USDT |
0.1883 USDT |
0.1742 USDT |
| 2021-07-15 |
0.1881 USDT |
35,316,031.6004 DOGE |
0.1976 USDT |
0.1804 USDT |
0.2009 USDT |
0.1835 USDT |
| 2021-07-14 |
0.1958 USDT |
55,473,425.0430 DOGE |
0.1999 USDT |
0.1875 USDT |
0.2046 USDT |
0.1969 USDT |
| 2021-07-13 |
0.2028 USDT |
31,782,337.6443 DOGE |
0.2077 USDT |
0.1975 USDT |
0.2088 USDT |
0.2001 USDT |
| 2021-07-12 |
0.2114 USDT |
24,010,882.4942 DOGE |
0.2160 USDT |
0.2040 USDT |
0.2190 USDT |
0.2086 USDT |
| 2021-07-11 |
0.2145 USDT |
16,050,901.2902 DOGE |
0.2139 USDT |
0.2105 USDT |
0.2192 USDT |
0.2159 USDT |
| 2021-07-10 |
0.2178 USDT |
29,743,608.9862 DOGE |
0.2197 USDT |
0.2096 USDT |
0.2280 USDT |
0.2150 USDT |
| 2021-07-09 |
0.2142 USDT |
85,738,926.3612 DOGE |
0.2070 USDT |
0.1952 USDT |
0.2299 USDT |
0.2197 USDT |
| 2021-07-08 |
0.2134 USDT |
54,629,400.5963 DOGE |
0.2239 USDT |
0.2015 USDT |
0.2248 USDT |
0.2082 USDT |
| 2021-07-07 |
0.2317 USDT |
36,820,960.9016 DOGE |
0.2343 USDT |
0.2208 USDT |
0.2385 USDT |
0.2237 USDT |
| 2021-07-06 |
0.2350 USDT |
51,631,412.5740 DOGE |
0.2311 USDT |
0.2293 USDT |
0.2421 USDT |
0.2340 USDT |
| 2021-07-05 |
0.2366 USDT |
46,226,525.8280 DOGE |
0.2463 USDT |
0.2255 USDT |
0.2464 USDT |
0.2339 USDT |
| 2021-07-04 |
0.2482 USDT |
27,813,890.0576 DOGE |
0.2463 USDT |
0.2433 USDT |
0.2529 USDT |
0.2473 USDT |
| 2021-07-03 |
0.2465 USDT |
28,097,081.0789 DOGE |
0.2451 USDT |
0.2421 USDT |
0.2503 USDT |
0.2458 USDT |
| 2021-07-02 |
0.2429 USDT |
40,687,375.2662 DOGE |
0.2437 USDT |
0.2385 USDT |
0.2491 USDT |
0.2435 USDT |
| 2021-07-01 |
0.2499 USDT |
105,617,515.7240 DOGE |
0.2539 USDT |
0.2382 USDT |
0.2614 USDT |
0.2444 USDT |
| 2021-06-30 |
0.2504 USDT |
70,322,240.2288 DOGE |
0.2634 USDT |
0.2380 USDT |
0.2639 USDT |
0.2529 USDT |
| 2021-06-29 |
0.2650 USDT |
64,258,636.2668 DOGE |
0.2570 USDT |
0.2526 USDT |
0.2756 USDT |
0.2643 USDT |
| 2021-06-28 |
0.2571 USDT |
79,024,086.6019 DOGE |
0.2648 USDT |
0.2504 USDT |
0.2671 USDT |
0.2551 USDT |
| 2021-06-27 |
0.2475 USDT |
99,208,497.1424 DOGE |
0.2458 USDT |
0.2402 USDT |
0.2665 USDT |
0.2655 USDT |
| 2021-06-26 |
0.2408 USDT |
122,957,812.5472 DOGE |
0.2375 USDT |
0.2307 USDT |
0.2553 USDT |
0.2398 USDT |
| 2021-06-25 |
0.2579 USDT |
312,352,339.2258 DOGE |
0.2638 USDT |
0.2289 USDT |
0.2896 USDT |
0.2383 USDT |
| 2021-06-24 |
0.2415 USDT |
181,439,275.2589 DOGE |
0.2348 USDT |
0.2220 USDT |
0.2694 USDT |
0.2616 USDT |
| 2021-06-23 |
0.2212 USDT |
230,621,760.5566 DOGE |
0.1907 USDT |
0.1803 USDT |
0.2485 USDT |
0.2351 USDT |
| 2021-06-22 |
0.1888 USDT |
310,520,644.0798 DOGE |
0.1786 USDT |
0.1631 USDT |
0.2169 USDT |
0.1903 USDT |
| 2021-06-21 |
0.2169 USDT |
231,910,887.5358 DOGE |
0.2805 USDT |
0.1650 USDT |
0.2813 USDT |
0.1767 USDT |
| 2021-06-20 |
0.2734 USDT |
51,835,070.7870 DOGE |
0.2857 USDT |
0.2554 USDT |
0.2897 USDT |
0.2801 USDT |
| 2021-06-19 |
0.2916 USDT |
24,938,193.7722 DOGE |
0.2932 USDT |
0.2858 USDT |
0.2978 USDT |
0.2883 USDT |
| 2021-06-18 |
0.2949 USDT |
59,168,610.3514 DOGE |
0.3060 USDT |
0.2797 USDT |
0.3079 USDT |
0.2939 USDT |
| 2021-06-17 |
0.3086 USDT |
26,659,731.1457 DOGE |
0.3078 USDT |
0.3027 USDT |
0.3141 USDT |
0.3058 USDT |
| 2021-06-16 |
0.3125 USDT |
52,800,628.7904 DOGE |
0.3202 USDT |
0.3051 USDT |
0.3213 USDT |
0.3066 USDT |
| 2021-06-15 |
0.3238 USDT |
39,504,408.7713 DOGE |
0.3276 USDT |
0.3164 USDT |
0.3306 USDT |
0.3205 USDT |
| 2021-06-14 |
0.3264 USDT |
47,202,593.2936 DOGE |
0.3241 USDT |
0.3198 USDT |
0.3376 USDT |
0.3265 USDT |
| 2021-06-13 |
0.3173 USDT |
28,892,272.1262 DOGE |
0.3120 USDT |
0.3075 USDT |
0.3300 USDT |
0.3233 USDT |
| 2021-06-12 |
0.3094 USDT |
33,120,189.2411 DOGE |
0.3186 USDT |
0.3006 USDT |
0.3191 USDT |
0.3122 USDT |
| 2021-06-11 |
0.3218 USDT |
56,931,525.2288 DOGE |
0.3261 USDT |
0.3109 USDT |
0.3338 USDT |
0.3206 USDT |
| 2021-06-10 |
0.3336 USDT |
85,399,800.9520 DOGE |
0.3434 USDT |
0.3226 USDT |
0.3451 USDT |
0.3278 USDT |
| 2021-06-09 |
0.3320 USDT |
92,483,540.5797 DOGE |
0.3258 USDT |
0.3123 USDT |
0.3546 USDT |
0.3444 USDT |
| 2021-06-08 |
0.3230 USDT |
132,578,077.0458 DOGE |
0.3315 USDT |
0.2955 USDT |
0.3415 USDT |
0.3298 USDT |
| 2021-06-07 |
0.3566 USDT |
86,983,639.3678 DOGE |
0.3714 USDT |
0.3276 USDT |
0.3798 USDT |
0.3303 USDT |