Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-06 |
0.3712 USDT |
44,985,381.0481 DOGE |
0.3714 USDT |
0.3663 USDT |
0.3769 USDT |
0.3690 USDT |
| 2021-06-05 |
0.3782 USDT |
120,776,165.5686 DOGE |
0.3762 USDT |
0.3596 USDT |
0.3946 USDT |
0.3701 USDT |
| 2021-06-04 |
0.3758 USDT |
182,177,117.5278 DOGE |
0.4007 USDT |
0.3497 USDT |
0.4025 USDT |
0.3788 USDT |
| 2021-06-03 |
0.4103 USDT |
218,994,636.0102 DOGE |
0.4235 USDT |
0.3769 USDT |
0.4415 USDT |
0.3980 USDT |
| 2021-06-02 |
0.4049 USDT |
310,236,692.9666 DOGE |
0.3702 USDT |
0.3511 USDT |
0.4465 USDT |
0.4190 USDT |
| 2021-06-01 |
0.3412 USDT |
190,415,777.5622 DOGE |
0.3258 USDT |
0.3114 USDT |
0.3872 USDT |
0.3726 USDT |
| 2021-05-31 |
0.3088 USDT |
89,276,752.4871 DOGE |
0.3018 USDT |
0.2940 USDT |
0.3298 USDT |
0.3248 USDT |
| 2021-05-30 |
0.3014 USDT |
58,973,967.8876 DOGE |
0.3028 USDT |
0.2867 USDT |
0.3108 USDT |
0.3024 USDT |
| 2021-05-29 |
0.2982 USDT |
79,358,375.0169 DOGE |
0.3113 USDT |
0.2800 USDT |
0.3179 USDT |
0.2952 USDT |
| 2021-05-28 |
0.3174 USDT |
105,508,766.7865 DOGE |
0.3340 USDT |
0.3005 USDT |
0.3475 USDT |
0.3074 USDT |
| 2021-05-27 |
0.3374 USDT |
64,845,301.7452 DOGE |
0.3528 USDT |
0.3267 USDT |
0.3529 USDT |
0.3319 USDT |
| 2021-05-26 |
0.3497 USDT |
94,442,328.9620 DOGE |
0.3462 USDT |
0.3369 USDT |
0.3666 USDT |
0.3466 USDT |
| 2021-05-25 |
0.3475 USDT |
151,005,688.6634 DOGE |
0.3660 USDT |
0.3220 USDT |
0.3801 USDT |
0.3480 USDT |
| 2021-05-24 |
0.3331 USDT |
162,043,259.4470 DOGE |
0.3065 USDT |
0.2952 USDT |
0.3745 USDT |
0.3576 USDT |
| 2021-05-23 |
0.3009 USDT |
243,275,714.7519 DOGE |
0.3420 USDT |
0.2473 USDT |
0.3508 USDT |
0.3086 USDT |
| 2021-05-22 |
0.3431 USDT |
120,145,364.7379 DOGE |
0.3582 USDT |
0.3169 USDT |
0.3632 USDT |
0.3430 USDT |
| 2021-05-21 |
0.3641 USDT |
203,270,638.3928 DOGE |
0.3977 USDT |
0.3119 USDT |
0.4119 USDT |
0.3525 USDT |
| 2021-05-20 |
0.3847 USDT |
265,410,700.7871 DOGE |
0.3295 USDT |
0.2947 USDT |
0.4354 USDT |
0.4040 USDT |
| 2021-05-19 |
0.3746 USDT |
417,799,335.7059 DOGE |
0.4756 USDT |
0.2096 USDT |
0.4793 USDT |
0.3512 USDT |
| 2021-05-18 |
0.4870 USDT |
119,217,337.1735 DOGE |
0.4873 USDT |
0.4691 USDT |
0.5149 USDT |
0.4761 USDT |
| 2021-05-17 |
0.4894 USDT |
142,180,958.6306 DOGE |
0.5139 USDT |
0.4560 USDT |
0.5158 USDT |
0.4851 USDT |
| 2021-05-16 |
0.5137 USDT |
180,140,845.7779 DOGE |
0.5085 USDT |
0.4471 USDT |
0.5491 USDT |
0.5187 USDT |
| 2021-05-15 |
0.5208 USDT |
188,700,503.1474 DOGE |
0.5595 USDT |
0.4903 USDT |
0.5641 USDT |
0.5075 USDT |
| 2021-05-14 |
0.5335 USDT |
343,219,626.4432 DOGE |
0.4902 USDT |
0.4640 USDT |
0.5908 USDT |
0.5636 USDT |
| 2021-05-13 |
0.4329 USDT |
462,883,117.5847 DOGE |
0.3902 USDT |
0.3500 USDT |
0.5700 USDT |
0.4775 USDT |
| 2021-05-12 |
0.4761 USDT |
184,670,525.9817 DOGE |
0.4939 USDT |
0.4307 USDT |
0.5210 USDT |
0.4563 USDT |
| 2021-05-11 |
0.4963 USDT |
331,790,051.8651 DOGE |
0.4503 USDT |
0.4430 USDT |
0.5480 USDT |
0.4940 USDT |
| 2021-05-10 |
0.4954 USDT |
363,621,541.7899 DOGE |
0.5706 USDT |
0.4100 USDT |
0.5718 USDT |
0.4504 USDT |
| 2021-05-09 |
0.5387 USDT |
987,129,314.3689 DOGE |
0.6376 USDT |
0.4195 USDT |
0.7023 USDT |
0.5706 USDT |
| 2021-05-08 |
0.6774 USDT |
579,635,628.7771 DOGE |
0.6900 USDT |
0.6000 USDT |
0.7399 USDT |
0.6369 USDT |
| 2021-05-07 |
0.6304 USDT |
623,130,126.3522 DOGE |
0.5809 USDT |
0.5168 USDT |
0.7340 USDT |
0.6899 USDT |
| 2021-05-06 |
0.6026 USDT |
419,769,982.7840 DOGE |
0.6540 USDT |
0.5405 USDT |
0.6650 USDT |
0.5808 USDT |
| 2021-05-05 |
0.6305 USDT |
961,576,128.5081 DOGE |
0.5385 USDT |
0.5010 USDT |
0.6958 USDT |
0.6540 USDT |
| 2021-05-04 |
0.5169 USDT |
1,144,253,345.2450 DOGE |
0.4412 USDT |
0.3977 USDT |
0.6110 USDT |
0.5383 USDT |