Identifier on Kucoin: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-09 |
0.1735 USDT |
185,515,382.4693 DOGE |
0.1645 USDT |
0.1627 USDT |
0.1849 USDT |
0.1798 USDT |
| 2024-03-08 |
0.1659 USDT |
329,191,699.1783 DOGE |
0.1576 USDT |
0.1549 USDT |
0.1760 USDT |
0.1651 USDT |
| 2024-03-07 |
0.1539 USDT |
187,548,737.7906 DOGE |
0.1578 USDT |
0.1464 USDT |
0.1623 USDT |
0.1545 USDT |
| 2024-03-06 |
0.1626 USDT |
308,288,875.6361 DOGE |
0.1531 USDT |
0.1459 USDT |
0.1800 USDT |
0.1560 USDT |
| 2024-03-05 |
0.1755 USDT |
645,107,695.0491 DOGE |
0.1818 USDT |
0.1190 USDT |
0.2066 USDT |
0.1414 USDT |
| 2024-03-04 |
0.1672 USDT |
456,006,278.8479 DOGE |
0.1535 USDT |
0.1445 USDT |
0.1854 USDT |
0.1769 USDT |
| 2024-03-03 |
0.1412 USDT |
355,278,242.6153 DOGE |
0.1419 USDT |
0.1213 USDT |
0.1557 USDT |
0.1524 USDT |
| 2024-03-02 |
0.1425 USDT |
326,696,684.3614 DOGE |
0.1394 USDT |
0.1358 USDT |
0.1509 USDT |
0.1432 USDT |
| 2024-03-01 |
0.1298 USDT |
366,448,495.6497 DOGE |
0.1173 USDT |
0.1171 USDT |
0.1457 USDT |
0.1393 USDT |
| 2024-02-29 |
0.1267 USDT |
639,328,278.3282 DOGE |
0.1159 USDT |
0.1114 USDT |
0.1349 USDT |
0.1189 USDT |
| 2024-02-28 |
0.1067 USDT |
743,069,192.0229 DOGE |
0.0976 USDT |
0.0942 USDT |
0.1234 USDT |
0.1177 USDT |
| 2024-02-27 |
0.0948 USDT |
279,121,599.9570 DOGE |
0.0892 USDT |
0.0885 USDT |
0.0985 USDT |
0.0958 USDT |
| 2024-02-26 |
0.0872 USDT |
123,666,292.2132 DOGE |
0.0861 USDT |
0.0842 USDT |
0.0898 USDT |
0.0898 USDT |
| 2024-02-25 |
0.0862 USDT |
34,547,264.3755 DOGE |
0.0861 USDT |
0.0852 USDT |
0.0868 USDT |
0.0865 USDT |
| 2024-02-24 |
0.0853 USDT |
39,772,488.6227 DOGE |
0.0845 USDT |
0.0839 USDT |
0.0864 USDT |
0.0861 USDT |
| 2024-02-23 |
0.0840 USDT |
68,253,722.3911 DOGE |
0.0841 USDT |
0.0829 USDT |
0.0854 USDT |
0.0853 USDT |
| 2024-02-22 |
0.0846 USDT |
49,950,507.6757 DOGE |
0.0846 USDT |
0.0830 USDT |
0.0855 USDT |
0.0847 USDT |
| 2024-02-21 |
0.0838 USDT |
91,243,398.1466 DOGE |
0.0861 USDT |
0.0820 USDT |
0.0863 USDT |
0.0846 USDT |
| 2024-02-20 |
0.0870 USDT |
161,217,748.2592 DOGE |
0.0894 USDT |
0.0826 USDT |
0.0915 USDT |
0.0853 USDT |
| 2024-02-19 |
0.0872 USDT |
87,176,913.4320 DOGE |
0.0852 USDT |
0.0850 USDT |
0.0898 USDT |
0.0894 USDT |
| 2024-02-18 |
0.0843 USDT |
41,497,684.2519 DOGE |
0.0836 USDT |
0.0828 USDT |
0.0857 USDT |
0.0855 USDT |
| 2024-02-17 |
0.0839 USDT |
46,499,748.6666 DOGE |
0.0859 USDT |
0.0819 USDT |
0.0861 USDT |
0.0835 USDT |
| 2024-02-16 |
0.0857 USDT |
60,431,765.1050 DOGE |
0.0853 USDT |
0.0839 USDT |
0.0880 USDT |
0.0854 USDT |
| 2024-02-15 |
0.0860 USDT |
108,687,043.5880 DOGE |
0.0855 USDT |
0.0839 USDT |
0.0882 USDT |
0.0854 USDT |
| 2024-02-14 |
0.0844 USDT |
141,244,675.6742 DOGE |
0.0811 USDT |
0.0804 USDT |
0.0872 USDT |
0.0855 USDT |
| 2024-02-13 |
0.0814 USDT |
68,027,219.3694 DOGE |
0.0822 USDT |
0.0797 USDT |
0.0830 USDT |
0.0813 USDT |
| 2024-02-12 |
0.0812 USDT |
71,011,387.7244 DOGE |
0.0812 USDT |
0.0795 USDT |
0.0829 USDT |
0.0822 USDT |
| 2024-02-11 |
0.0822 USDT |
50,482,704.5505 DOGE |
0.0814 USDT |
0.0807 USDT |
0.0836 USDT |
0.0812 USDT |
| 2024-02-10 |
0.0813 USDT |
25,861,797.9662 DOGE |
0.0816 USDT |
0.0803 USDT |
0.0821 USDT |
0.0814 USDT |
| 2024-02-09 |
0.0813 USDT |
52,952,861.7370 DOGE |
0.0799 USDT |
0.0799 USDT |
0.0822 USDT |
0.0815 USDT |
| 2024-02-08 |
0.0802 USDT |
24,495,433.1817 DOGE |
0.0802 USDT |
0.0796 USDT |
0.0809 USDT |
0.0804 USDT |
| 2024-02-07 |
0.0790 USDT |
20,970,546.5125 DOGE |
0.0785 USDT |
0.0782 USDT |
0.0800 USDT |
0.0796 USDT |
| 2024-02-06 |
0.0785 USDT |
18,593,190.2858 DOGE |
0.0783 USDT |
0.0777 USDT |
0.0791 USDT |
0.0791 USDT |
| 2024-02-05 |
0.0788 USDT |
38,363,577.0881 DOGE |
0.0783 USDT |
0.0773 USDT |
0.0803 USDT |
0.0780 USDT |
| 2024-02-04 |
0.0792 USDT |
21,130,876.6703 DOGE |
0.0788 USDT |
0.0784 USDT |
0.0800 USDT |
0.0793 USDT |
| 2024-02-03 |
0.0791 USDT |
15,498,925.9123 DOGE |
0.0793 USDT |
0.0786 USDT |
0.0795 USDT |
0.0790 USDT |
| 2024-02-02 |
0.0794 USDT |
22,218,909.9350 DOGE |
0.0794 USDT |
0.0786 USDT |
0.0799 USDT |
0.0791 USDT |
| 2024-02-01 |
0.0790 USDT |
28,621,675.4622 DOGE |
0.0787 USDT |
0.0773 USDT |
0.0799 USDT |
0.0793 USDT |
| 2024-01-31 |
0.0792 USDT |
44,976,432.5111 DOGE |
0.0797 USDT |
0.0780 USDT |
0.0803 USDT |
0.0787 USDT |
| 2024-01-30 |
0.0813 USDT |
34,724,830.5601 DOGE |
0.0814 USDT |
0.0804 USDT |
0.0822 USDT |
0.0814 USDT |
| 2024-01-29 |
0.0812 USDT |
132,946,122.2361 DOGE |
0.0788 USDT |
0.0782 USDT |
0.0831 USDT |
0.0822 USDT |
| 2024-01-28 |
0.0797 USDT |
41,370,158.3485 DOGE |
0.0801 USDT |
0.0773 USDT |
0.0815 USDT |
0.0786 USDT |
| 2024-01-27 |
0.0796 USDT |
29,094,526.0038 DOGE |
0.0799 USDT |
0.0790 USDT |
0.0810 USDT |
0.0803 USDT |
| 2024-01-26 |
0.0791 USDT |
31,948,500.8599 DOGE |
0.0779 USDT |
0.0776 USDT |
0.0803 USDT |
0.0800 USDT |
| 2024-01-25 |
0.0780 USDT |
34,137,883.5382 DOGE |
0.0790 USDT |
0.0771 USDT |
0.0792 USDT |
0.0781 USDT |
| 2024-01-24 |
0.0791 USDT |
52,595,591.4159 DOGE |
0.0782 USDT |
0.0776 USDT |
0.0806 USDT |
0.0791 USDT |
| 2024-01-23 |
0.0782 USDT |
110,623,814.1164 DOGE |
0.0805 USDT |
0.0759 USDT |
0.0819 USDT |
0.0779 USDT |
| 2024-01-22 |
0.0833 USDT |
140,160,211.9679 DOGE |
0.0855 USDT |
0.0802 USDT |
0.0856 USDT |
0.0812 USDT |
| 2024-01-21 |
0.0875 USDT |
221,356,408.8519 DOGE |
0.0878 USDT |
0.0847 USDT |
0.0904 USDT |
0.0854 USDT |
| 2024-01-20 |
0.0813 USDT |
77,237,247.8101 DOGE |
0.0786 USDT |
0.0782 USDT |
0.0853 USDT |
0.0844 USDT |