Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
0.4129 USDT |
277,577,790.4680 DOGE |
0.3741 USDT |
0.3741 USDT |
0.4483 USDT |
0.4410 USDT |
| 2021-05-02 |
0.3832 USDT |
208,239,784.4258 DOGE |
0.3909 USDT |
0.3601 USDT |
0.4000 USDT |
0.3742 USDT |
| 2021-05-01 |
0.3632 USDT |
266,417,741.4696 DOGE |
0.3376 USDT |
0.3279 USDT |
0.3977 USDT |
0.3908 USDT |
| 2021-04-30 |
0.3220 USDT |
145,154,996.8734 DOGE |
0.3047 USDT |
0.3024 USDT |
0.3399 USDT |
0.3376 USDT |
| 2021-04-29 |
0.3107 USDT |
155,655,736.4841 DOGE |
0.3233 USDT |
0.2956 USDT |
0.3247 USDT |
0.3047 USDT |
| 2021-04-28 |
0.3067 USDT |
412,243,157.0172 DOGE |
0.2723 USDT |
0.2558 USDT |
0.3447 USDT |
0.3233 USDT |
| 2021-04-27 |
0.2714 USDT |
104,686,971.8041 DOGE |
0.2716 USDT |
0.2646 USDT |
0.2798 USDT |
0.2723 USDT |
| 2021-04-26 |
0.2663 USDT |
150,927,283.9919 DOGE |
0.2515 USDT |
0.2472 USDT |
0.2806 USDT |
0.2711 USDT |
| 2021-04-25 |
0.2613 USDT |
230,001,048.5320 DOGE |
0.2700 USDT |
0.2241 USDT |
0.2893 USDT |
0.2514 USDT |
| 2021-04-24 |
0.2659 USDT |
282,547,544.9104 DOGE |
0.2499 USDT |
0.2281 USDT |
0.2899 USDT |
0.2700 USDT |
| 2021-04-23 |
0.2201 USDT |
559,983,618.6407 DOGE |
0.2607 USDT |
0.1590 USDT |
0.2694 USDT |
0.2499 USDT |
| 2021-04-22 |
0.2878 USDT |
109,588,260.9272 DOGE |
0.3060 USDT |
0.2700 USDT |
0.3091 USDT |
0.2833 USDT |
| 2021-04-21 |
0.3178 USDT |
338,229,975.0004 DOGE |
0.3174 USDT |
0.2961 USDT |
0.3476 USDT |
0.3053 USDT |
| 2021-04-20 |
0.3624 USDT |
740,051,793.7936 DOGE |
0.4115 USDT |
0.2700 USDT |
0.4234 USDT |
0.3409 USDT |
| 2021-04-19 |
0.3806 USDT |
653,363,684.5939 DOGE |
0.3224 USDT |
0.3080 USDT |
0.4370 USDT |
0.4173 USDT |
| 2021-04-18 |
0.3033 USDT |
585,489,872.9427 DOGE |
0.2824 USDT |
0.2263 USDT |
0.3533 USDT |
0.3257 USDT |
| 2021-04-17 |
0.2996 USDT |
812,723,840.6205 DOGE |
0.3649 USDT |
0.2300 USDT |
0.3808 USDT |
0.2978 USDT |
| 2021-04-16 |
0.3114 USDT |
1,869,167,987.8385 DOGE |
0.1821 USDT |
0.1791 USDT |
0.4500 USDT |
0.3910 USDT |
| 2021-04-15 |
0.1575 USDT |
549,594,741.7427 DOGE |
0.1213 USDT |
0.1200 USDT |
0.1950 USDT |
0.1732 USDT |
| 2021-04-14 |
0.1231 USDT |
746,455,609.9937 DOGE |
0.0943 USDT |
0.0923 USDT |
0.1452 USDT |
0.1271 USDT |
| 2021-04-13 |
0.0852 USDT |
234,005,305.9273 DOGE |
0.0707 USDT |
0.0707 USDT |
0.0960 USDT |
0.0914 USDT |
| 2021-04-12 |
0.0719 USDT |
77,495,017.3403 DOGE |
0.0744 USDT |
0.0688 USDT |
0.0754 USDT |
0.0707 USDT |
| 2021-04-11 |
0.0725 USDT |
254,617,237.2183 DOGE |
0.0638 USDT |
0.0634 USDT |
0.0800 USDT |
0.0757 USDT |
| 2021-04-10 |
0.0634 USDT |
50,396,098.7048 DOGE |
0.0617 USDT |
0.0609 USDT |
0.0652 USDT |
0.0638 USDT |
| 2021-04-09 |
0.0620 USDT |
36,505,066.5038 DOGE |
0.0618 USDT |
0.0605 USDT |
0.0642 USDT |
0.0620 USDT |
| 2021-04-08 |
0.0610 USDT |
27,265,487.2668 DOGE |
0.0589 USDT |
0.0587 USDT |
0.0623 USDT |
0.0616 USDT |
| 2021-04-07 |
0.0620 USDT |
87,213,229.1342 DOGE |
0.0644 USDT |
0.0571 USDT |
0.0673 USDT |
0.0596 USDT |
| 2021-04-06 |
0.0608 USDT |
75,041,192.1539 DOGE |
0.0600 USDT |
0.0580 USDT |
0.0652 USDT |
0.0624 USDT |
| 2021-04-05 |
0.0578 USDT |
37,208,067.4624 DOGE |
0.0574 USDT |
0.0562 USDT |
0.0592 USDT |
0.0586 USDT |
| 2021-04-04 |
0.0568 USDT |
21,254,851.8377 DOGE |
0.0555 USDT |
0.0551 USDT |
0.0584 USDT |
0.0570 USDT |
| 2021-04-03 |
0.0582 USDT |
23,154,300.2353 DOGE |
0.0576 USDT |
0.0561 USDT |
0.0596 USDT |
0.0562 USDT |
| 2021-04-02 |
0.0592 USDT |
46,775,254.4749 DOGE |
0.0622 USDT |
0.0574 USDT |
0.0628 USDT |
0.0577 USDT |
| 2021-04-01 |
0.0618 USDT |
200,361,912.9353 DOGE |
0.0538 USDT |
0.0537 USDT |
0.0708 USDT |
0.0613 USDT |
| 2021-03-31 |
0.0534 USDT |
34,893,168.3463 DOGE |
0.0540 USDT |
0.0520 USDT |
0.0545 USDT |
0.0533 USDT |
| 2021-03-30 |
0.0545 USDT |
29,027,796.4633 DOGE |
0.0541 USDT |
0.0537 USDT |
0.0556 USDT |
0.0542 USDT |
| 2021-03-29 |
0.0540 USDT |
16,773,618.4640 DOGE |
0.0536 USDT |
0.0532 USDT |
0.0547 USDT |
0.0540 USDT |
| 2021-03-28 |
0.0540 USDT |
17,608,255.5908 DOGE |
0.0544 USDT |
0.0530 USDT |
0.0549 USDT |
0.0534 USDT |
| 2021-03-27 |
0.0543 USDT |
29,307,194.7482 DOGE |
0.0540 USDT |
0.0534 USDT |
0.0554 USDT |
0.0546 USDT |
| 2021-03-26 |
0.0525 USDT |
26,738,729.7870 DOGE |
0.0514 USDT |
0.0513 USDT |
0.0533 USDT |
0.0527 USDT |
| 2021-03-25 |
0.0510 USDT |
42,270,268.8838 DOGE |
0.0515 USDT |
0.0496 USDT |
0.0524 USDT |
0.0511 USDT |
| 2021-03-24 |
0.0543 USDT |
32,400,365.7927 DOGE |
0.0534 USDT |
0.0507 USDT |
0.0567 USDT |
0.0524 USDT |
| 2021-03-23 |
0.0545 USDT |
42,874,314.6472 DOGE |
0.0549 USDT |
0.0525 USDT |
0.0561 USDT |
0.0538 USDT |
| 2021-03-22 |
0.0568 USDT |
29,677,414.4792 DOGE |
0.0575 USDT |
0.0545 USDT |
0.0580 USDT |
0.0553 USDT |
| 2021-03-21 |
0.0579 USDT |
38,272,929.0091 DOGE |
0.0588 USDT |
0.0567 USDT |
0.0596 USDT |
0.0575 USDT |
| 2021-03-20 |
0.0592 USDT |
24,818,494.5283 DOGE |
0.0583 USDT |
0.0580 USDT |
0.0606 USDT |
0.0595 USDT |
| 2021-03-19 |
0.0584 USDT |
39,002,493.4466 DOGE |
0.0573 USDT |
0.0562 USDT |
0.0598 USDT |
0.0583 USDT |
| 2021-03-18 |
0.0581 USDT |
29,242,560.2220 DOGE |
0.0580 USDT |
0.0572 USDT |
0.0592 USDT |
0.0573 USDT |
| 2021-03-17 |
0.0579 USDT |
39,199,154.2401 DOGE |
0.0587 USDT |
0.0566 USDT |
0.0589 USDT |
0.0579 USDT |
| 2021-03-16 |
0.0573 USDT |
32,018,227.4200 DOGE |
0.0570 USDT |
0.0552 USDT |
0.0591 USDT |
0.0581 USDT |
| 2021-03-15 |
0.0572 USDT |
29,794,083.5070 DOGE |
0.0582 USDT |
0.0549 USDT |
0.0598 USDT |
0.0570 USDT |